tiprankstipranks
Trending News
More News >
Entain plc (GB:ENT)
:ENT
UK Market
Advertisement

Entain plc (ENT) Historical Prices

Compare
194 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 22, 2025
977.20
990.10
965.00
986.40
986.40
+2.86%
1,208,511
0.53
Jul 21, 2025
947.80
963.40
944.24
959.00
959.00
+1.25%
582,658
0.25
Jul 18, 2025
957.40
962.20
947.20
947.20
947.20
-0.86%
766,719
0.33
Jul 17, 2025
950.40
955.40
939.00
955.40
955.40
+1.40%
1,184,712
0.50
Jul 16, 2025
935.20
950.00
935.20
942.20
942.20
-0.04%
767,863
0.32
Jul 15, 2025
951.80
966.40
938.40
942.60
942.60
-0.57%
1,262,703
0.53
Jul 14, 2025
938.40
950.20
935.20
948.00
948.00
+0.36%
912,223
0.37
Jul 11, 2025
939.00
951.62
937.00
944.60
944.60
+0.45%
1,615,812
0.66
Jul 10, 2025
945.60
945.60
932.00
940.40
940.40
+0.41%
1,085,263
0.43
Jul 09, 2025
937.20
945.60
932.00
936.60
936.60
+0.47%
1,108,395
0.43
Jul 08, 2025
951.80
961.40
926.80
932.20
932.20
+2.42%
2,491,408
0.96
Jul 07, 2025
912.60
924.35
910.20
910.20
910.20
-0.65%
896,056
0.34
Jul 04, 2025
913.60
920.00
908.40
916.20
916.20
-0.02%
541,259
0.21
Jul 03, 2025
921.00
924.20
914.00
916.40
916.40
-0.50%
5,538,644
2.18
Jul 02, 2025
922.00
923.40
910.80
921.00
921.00
+0.35%
1,148,006
0.45
Jul 01, 2025
907.20
919.00
899.40
917.80
917.80
+1.86%
2,037,725
0.80
Jun 30, 2025
904.60
907.95
894.40
901.00
901.00
-0.27%
4,810,065
1.93
Jun 27, 2025
902.80
904.00
885.80
903.40
903.40
+0.38%
883,883
0.35
Jun 26, 2025
878.80
900.00
871.08
900.00
900.00
+5.24%
1,954,154
0.77
Jun 25, 2025
850.00
864.00
846.80
855.20
855.20
+0.71%
1,008,476
0.39
Jun 24, 2025
861.20
869.08
846.80
849.20
849.20
+0.17%
997,912
0.38
Jun 23, 2025
840.80
849.60
833.50
847.80
847.80
+0.07%
685,060
0.26
Jun 20, 2025
844.80
863.60
838.16
847.20
847.20
+1.27%
3,048,601
1.15
Jun 19, 2025
839.80
849.60
833.00
836.60
836.60
-1.23%
778,183
0.29
Jun 18, 2025
850.60
860.00
842.80
847.00
847.00
+1.12%
1,843,393
0.70
Jun 17, 2025
860.00
865.80
835.00
837.60
837.60
-3.28%
2,084,289
0.78
Jun 16, 2025
787.80
869.80
783.29
866.00
866.00
+15.25%
3,262,987
1.24
Jun 13, 2025
734.20
751.40
723.85
751.40
751.40
+0.51%
938,441
0.36
Jun 12, 2025
737.00
751.20
737.00
747.60
747.60
-0.13%
828,573
0.31
Jun 11, 2025
753.00
759.52
748.60
748.60
748.60
-0.69%
684,225
0.25
Jun 10, 2025
742.20
755.80
742.20
753.80
753.80
+0.53%
945,769
0.35
Jun 09, 2025
745.00
751.00
741.00
749.80
749.80
+1.13%
584,965
0.21
Jun 06, 2025
738.20
753.80
737.40
741.40
741.40
0.00%
667,451
0.24
Jun 05, 2025
743.00
751.20
737.80
741.40
741.40
-1.20%
557,313
0.20
Jun 04, 2025
745.00
754.40
741.91
750.40
750.40
+1.02%
904,591
0.33
Jun 03, 2025
751.40
755.20
731.20
742.80
742.80
-0.88%
1,586,696
0.57
Jun 02, 2025
748.40
755.60
741.03
749.40
749.40
-0.16%
1,153,707
0.42
May 30, 2025
752.80
765.28
746.40
750.60
750.60
-0.48%
3,076,269
1.12
May 29, 2025
761.60
769.60
745.32
754.20
754.20
+0.43%
1,108,502
0.40
May 28, 2025
747.00
753.40
739.80
751.00
751.00
+0.59%
1,800,757
0.64
May 27, 2025
742.80
752.00
735.80
746.60
746.60
+2.05%
1,341,633
0.47
May 23, 2025
739.40
750.20
719.20
731.60
731.60
-1.38%
1,639,681
0.58
May 22, 2025
737.80
745.00
733.00
741.80
741.80
-1.09%
1,428,794
0.51
May 21, 2025
754.00
759.40
746.60
750.00
750.00
-1.16%
1,655,735
0.59
May 20, 2025
760.00
769.60
757.00
758.80
758.80
-1.53%
3,693,949
1.33
May 19, 2025
760.40
770.60
754.80
770.60
770.60
+0.34%
12,392,570
4.73
May 16, 2025
773.80
780.38
765.40
768.00
768.00
-1.16%
2,173,604
0.83
May 15, 2025
789.00
798.20
769.40
777.00
777.00
-1.75%
3,285,579
1.24
May 14, 2025
773.00
800.60
764.07
790.80
790.80
+3.51%
2,453,278
0.88
May 13, 2025
765.80
766.80
745.00
764.00
764.00
+6.02%
3,407,175
1.24
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis