Entain Plc - ENT.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	813.8	786.2	786.2	813.8	785.6	1.68M
October 20, 2025	820.2	812	812	824.8	804.2	1.07M
October 17, 2025	825	818.6	818.6	828.4	802.6	1.37M
October 16, 2025	824.4	836	836	859.02	819.6	1.45M
October 15, 2025	818.6	819	819	834.6	798.98	2.49M
October 14, 2025	824.2	839.4	839.4	878.4	818.6	1.91M
October 13, 2025	804.6	825	825	836.8	803.8	5.8M
October 10, 2025	842	805	805	846.6	802.4	1.61M
October 09, 2025	837.2	838.2	838.2	848.6	830.2	834,935
October 08, 2025	807.4	826.4	826.4	827.8	801.6	1.45M
October 07, 2025	864.8	812	812	868.2	806.8	1.62M
October 06, 2025	869.6	868.8	868.8	877.28	859.4	671,535
October 03, 2025	871.8	871.4	871.4	879.8	860.2	965,569
October 02, 2025	884.6	873.8	873.8	884.6	854.9	1.08M
October 01, 2025	865.2	872.4	872.4	875.2	848.32	1.78M
September 30, 2025	902.6	873.8	873.8	909	868.6	1.9M
September 29, 2025	907.6	905.8	905.8	915.6	899.4	1.12M
September 26, 2025	884.8	901.4	901.4	901.4	868.8	1.96M
September 25, 2025	878.6	888.4	888.4	893.4	873.8	968,708
September 24, 2025	864.2	874	874	875.2	853	845,342
September 23, 2025	865	867.6	867.6	880	863.4	740,398
September 22, 2025	863.6	861.4	861.4	874.2	859.8	782,052
September 19, 2025	875.4	866	866	877.4	863	3.22M
September 18, 2025	865.8	876.4	876.4	884.8	858.4	646,371
September 17, 2025	868.2	869.8	869.8	878.6	866.4	1.06M
September 16, 2025	873	862	862	874.2	855.8	676,460
September 15, 2025	858.4	865.2	865.2	867.8	851.6	2.45M
September 12, 2025	856.8	853.8	853.8	868.8	850	801,180
September 11, 2025	875.2	860	860	882.4	860	999,565
September 10, 2025	875.6	875.6	875.6	881.6	865.2	828,772
September 09, 2025	876.2	873.4	873.4	879.04	864.8	844,893
September 08, 2025	867.4	876.2	876.2	888.8	866.2	1.11M
September 05, 2025	847	864.4	864.4	866.6	845.4	1.06M
September 04, 2025	839.8	836.4	836.4	846.33	831.8	1.58M
September 03, 2025	854	852.4	852.4	856.22	839.6	909,969
September 02, 2025	872	849.4	849.4	872	828.6	1.37M
September 01, 2025	880.6	871.6	871.6	881.4	868.6	430,570
August 29, 2025	893.8	878	878	895.8	873.2	1.23M
August 28, 2025	888.4	892.8	892.8	894	861.2	1.69M
August 27, 2025	869.4	885.4	885.4	885.4	868.6	1.14M
August 26, 2025	876.2	869.4	869.4	878.2	869.2	1.86M
August 22, 2025	874.4	882	882	888.4	872	650,431
August 21, 2025	879.2	877.2	877.2	881.64	865	705,904
August 20, 2025	878	887.4	877.6	895	871	952,233
August 19, 2025	882.6	880.4	870.68	886.7	875.2	982,619
August 18, 2025	888.4	882.2	882.2	889.6	874.78	5.73M
August 15, 2025	895.8	886.8	886.8	895.8	879.2	1.13M
August 14, 2025	899.2	887	887	899.4	887	1.21M
August 13, 2025	915.4	895	895	928.8	888.92	1.11M
August 12, 2025	950	918	918	967.2	891.52	1.82M
August 11, 2025	928.8	936.4	936.4	939.8	926.48	1.05M
August 08, 2025	995.6	938	938	997.4	938	1.88M
August 07, 2025	1,015	996	996	1,020.5	996	1.54M
August 06, 2025	1,022	1,008.5	1,008.5	1,022	1,007.5	887,516
August 05, 2025	1,009	1,014	1,014	1,021.5	1,007	851,832
August 04, 2025	1,006.5	1,004	1,004	1,014.5	1,001	740,942
August 01, 2025	1,010.5	1,005	1,005	1,019	995.54	1.22M
July 31, 2025	1,014	1,022	1,022	1,031	1,004	1.45M
July 30, 2025	1,009	1,017	1,017	1,025	1,002.92	1.21M
July 29, 2025	1,031.5	1,003.5	1,003.5	1,031.5	987.4	1.86M

Entain Plc (ENT.L) LSE