If you invested 1000 GBp in Entain Plc (ENT.L) since IPO date, it would be worth 552.4 GBp as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 320.3 GBp, while 1000 GBp invested 1 year ago would be worth 554.59 GBp. This corresponds to total returns of -44.76%, -67.97%, -44.54%, respectively, with annualized returns of -9.98%, -20.35%, -44.54%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 551.6 | 541.4 | 541.4 | 551.6 | 534.6 | 2.62M |
| July 30, 2026 | 557.4 | 550.2 | 550.2 | 567.8 | 544 | 1.98M |
| July 29, 2026 | 574.4 | 560.6 | 560.6 | 576.6 | 554.2 | 3.4M |
| July 28, 2026 | 581.6 | 573.8 | 573.8 | 581.8 | 547.6 | 2.66M |
| July 27, 2026 | 558 | 574.4 | 574.4 | 580 | 555 | 2.58M |
| July 23, 2026 | 546.6 | 548 | 548 | 552 | 540 | 1.73M |
| July 22, 2026 | 553 | 549 | 549 | 553.4 | 541.6 | 2.11M |
| July 21, 2026 | 551.6 | 554 | 554 | 560.6 | 548.6 | 987,675 |
| July 20, 2026 | 557.8 | 560 | 560 | 569 | 551 | 904,349 |
| July 17, 2026 | 563.4 | 558.8 | 558.8 | 577.6 | 552 | 1.41M |
| July 16, 2026 | 569 | 568.4 | 568.4 | 574.2 | 560 | 1.08M |
| July 15, 2026 | 545 | 574 | 574 | 574 | 545 | 2.64M |
| July 14, 2026 | 555.4 | 554.4 | 554.4 | 558.2 | 546.53 | 947,482 |
| July 13, 2026 | 551.6 | 558.2 | 558.2 | 565.2 | 544 | 1.36M |
| July 10, 2026 | 531.4 | 550.8 | 550.8 | 553 | 531.2 | 3.18M |
| July 09, 2026 | 525.8 | 530 | 530 | 533.4 | 524.2 | 1.9M |
| July 08, 2026 | 527 | 521 | 521 | 535.8 | 520 | 2.63M |
| July 07, 2026 | 534.6 | 528.6 | 528.6 | 538.6 | 524.2 | 3.58M |
| July 06, 2026 | 526 | 531.8 | 531.8 | 537.98 | 526 | 2.57M |
| July 03, 2026 | 540.2 | 528.6 | 528.6 | 542.52 | 526.4 | 2.04M |
| July 02, 2026 | 551.2 | 540 | 540 | 555.4 | 540 | 2.02M |
| July 01, 2026 | 560.8 | 551.8 | 551.8 | 567.48 | 529.93 | 3.54M |
| June 30, 2026 | 586 | 559 | 559 | 589.8 | 559 | 3.02M |
| June 29, 2026 | 580.6 | 591.4 | 591.4 | 597.6 | 579.49 | 1.93M |
| June 26, 2026 | 567.8 | 577.8 | 577.8 | 578 | 554.2 | 1.9M |
| June 25, 2026 | 555.4 | 569.6 | 569.6 | 590.8 | 552.6 | 3.99M |
| June 24, 2026 | 555.6 | 554.4 | 554.4 | 561.8 | 543 | 1.74M |
| June 23, 2026 | 539.2 | 556.2 | 556.2 | 562.1 | 536 | 1.65M |
| June 22, 2026 | 543.8 | 546.4 | 546.4 | 564.5 | 537.8 | 1.98M |
| June 19, 2026 | 550 | 545.4 | 545.4 | 567.4 | 545 | 5.82M |
| June 18, 2026 | 556.8 | 552.2 | 552.2 | 560.8 | 541.8 | 2.66M |
| June 17, 2026 | 596.8 | 567.4 | 567.4 | 597.4 | 565.24 | 2.99M |
| June 16, 2026 | 587.4 | 595 | 595 | 609.65 | 587.4 | 3.67M |
| June 15, 2026 | 614.2 | 588.6 | 588.6 | 628.2 | 586.4 | 4.1M |
| June 12, 2026 | 607.4 | 600 | 600 | 615.6 | 597.4 | 3.36M |
| June 11, 2026 | 594.2 | 592.8 | 592.8 | 606.04 | 589.8 | 1.98M |
| June 10, 2026 | 587.8 | 601 | 601 | 607.8 | 582.2 | 2.73M |
| June 09, 2026 | 568 | 583.4 | 583.4 | 598.4 | 561.53 | 3.31M |
| June 08, 2026 | 552.2 | 569.8 | 569.8 | 574.6 | 548.76 | 2.63M |
| June 05, 2026 | 570 | 555.4 | 555.4 | 574.6 | 554.8 | 1.93M |
| June 04, 2026 | 558 | 571.4 | 571.4 | 573 | 553.8 | 3.07M |
| June 03, 2026 | 556.8 | 553.6 | 553.6 | 572.4 | 550.8 | 2.81M |
| June 02, 2026 | 578 | 562 | 562 | 588.8 | 560 | 3.06M |
| June 01, 2026 | 535.8 | 562.8 | 562.8 | 570 | 534.2 | 8.87M |
| May 29, 2026 | 535.8 | 533.8 | 533.8 | 540 | 525.6 | 42.74M |
| May 28, 2026 | 535 | 533.8 | 533.8 | 537.21 | 524.2 | 3.23M |
| May 27, 2026 | 537.6 | 542.4 | 542.4 | 546.4 | 533.4 | 6.86M |
| May 26, 2026 | 544.4 | 537.8 | 537.8 | 545.8 | 529.8 | 3.32M |
| May 22, 2026 | 541.4 | 538.6 | 538.6 | 545.41 | 531.14 | 2.6M |
| May 21, 2026 | 547 | 537.8 | 537.8 | 548.4 | 528.2 | 2.34M |
| May 20, 2026 | 525.4 | 545 | 545 | 549.4 | 522.6 | 2.66M |
| May 19, 2026 | 540 | 533 | 533 | 550 | 532.4 | 2.69M |
| May 18, 2026 | 526.6 | 534.4 | 534.4 | 535.4 | 513.6 | 2.68M |
| May 15, 2026 | 522.2 | 532.4 | 532.4 | 532.6 | 513.69 | 6.18M |
| May 14, 2026 | 532.4 | 530.8 | 530.8 | 549.2 | 523.8 | 5.33M |
| May 13, 2026 | 527 | 527.8 | 527.8 | 529.6 | 505.6 | 3.13M |
| May 12, 2026 | 520 | 526.6 | 526.6 | 531 | 500.4 | 4.74M |
| May 11, 2026 | 554 | 526.6 | 526.6 | 555 | 519 | 8.83M |
| May 08, 2026 | 532.4 | 548 | 548 | 551.52 | 525.2 | 4.73M |
| May 07, 2026 | 536.8 | 537.6 | 537.6 | 560.2 | 522.8 | 6.36M |