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

Entain plc (ENT) Historical Prices

Compare
206 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 05, 2025
847.00
866.60
845.40
864.40
864.40
+3.35%
1,060,090
0.62
Sep 04, 2025
839.80
846.33
831.80
836.40
836.40
-1.88%
1,575,635
0.93
Sep 03, 2025
854.00
856.60
839.60
852.40
852.40
+0.35%
909,970
0.54
Sep 02, 2025
872.00
872.00
822.20
849.40
849.40
-2.55%
1,371,097
0.82
Sep 01, 2025
880.60
881.40
868.60
871.60
871.60
-0.73%
430,571
0.25
Aug 29, 2025
893.80
895.80
873.20
878.00
878.00
-1.66%
1,232,221
0.73
Aug 28, 2025
888.40
894.00
861.20
892.80
892.80
+0.84%
1,688,972
0.98
Aug 27, 2025
869.40
885.40
868.60
885.40
885.40
+1.84%
1,136,058
0.66
Aug 26, 2025
876.20
878.20
869.20
869.40
869.40
-1.43%
1,860,763
1.08
Aug 22, 2025
874.40
888.40
872.00
882.00
882.00
+0.55%
650,440
0.38
Aug 21, 2025
879.20
881.64
865.00
877.20
877.20
-0.05%
705,909
0.41
Aug 20, 2025
878.00
895.00
871.00
887.40
877.60
+1.92%
952,233
0.54
Aug 19, 2025
882.60
886.70
875.20
880.40
870.68
+0.91%
982,620
0.56
Aug 18, 2025
888.40
889.60
874.78
882.20
872.46
+0.59%
8,398,555
4.98
Aug 15, 2025
895.80
895.80
879.20
886.80
877.01
+1.09%
1,134,792
0.61
Aug 14, 2025
899.20
899.40
887.00
887.00
877.20
+0.21%
1,212,662
0.65
Aug 13, 2025
915.40
928.80
888.92
895.00
885.12
-1.42%
1,112,910
0.58
Aug 12, 2025
950.00
967.20
891.52
918.00
907.86
-0.87%
1,815,107
0.94
Aug 11, 2025
928.80
939.80
926.48
936.40
926.06
+0.94%
1,053,995
0.54
Aug 08, 2025
995.60
997.40
938.00
938.00
927.64
-4.77%
4,883,626
2.56
Aug 07, 2025
1,015.00
1,020.50
996.00
996.00
985.00
-0.14%
1,541,058
0.79
Aug 06, 2025
1,022.00
1,022.00
1,007.50
1,008.50
997.36
+0.57%
887,516
0.45
Aug 05, 2025
1,009.00
1,021.50
1,007.00
1,014.00
1,002.80
+2.12%
851,833
0.41
Aug 04, 2025
1,006.50
1,014.50
1,001.00
1,004.00
992.91
+1.02%
741,160
0.36
Aug 01, 2025
1,010.50
1,019.00
995.54
1,005.00
993.90
-0.57%
3,908,504
1.91
Jul 31, 2025
1,014.00
1,031.00
1,004.00
1,022.00
1,010.71
+1.61%
1,456,197
0.70
Jul 30, 2025
1,009.00
1,025.00
1,002.92
1,017.00
1,005.77
+2.48%
1,206,257
0.55
Jul 29, 2025
1,031.50
1,031.50
987.40
1,003.50
992.42
+2.17%
1,859,371
0.83
Jul 28, 2025
997.60
1,005.00
985.20
993.20
982.23
+0.57%
2,403,953
1.04
Jul 25, 2025
982.00
1,006.40
979.00
998.60
987.57
+2.70%
8,303,132
3.67
Jul 24, 2025
996.40
996.40
980.40
983.20
972.34
+0.28%
1,911,954
0.85
Jul 23, 2025
993.80
996.40
983.60
991.40
980.45
+1.63%
791,420
0.35
Jul 22, 2025
977.20
990.10
965.00
986.40
975.51
+4.01%
1,208,511
0.53
Jul 21, 2025
947.80
963.40
944.24
959.00
948.41
+2.38%
582,658
0.25
Jul 18, 2025
957.40
962.20
947.20
947.20
936.74
+0.25%
766,719
0.33
Jul 17, 2025
950.40
955.40
939.00
955.40
944.85
+2.53%
1,184,712
0.50
Jul 16, 2025
935.20
950.00
935.20
942.20
931.79
+1.07%
767,863
0.32
Jul 15, 2025
951.80
966.40
938.40
942.60
932.19
+0.54%
1,262,703
0.53
Jul 14, 2025
938.40
950.20
935.20
948.00
937.53
+1.48%
912,223
0.37
Jul 11, 2025
939.00
951.62
937.00
944.60
934.17
+1.57%
1,615,812
0.66
Jul 10, 2025
945.60
945.60
932.00
940.40
930.01
+1.53%
1,085,263
0.43
Jul 09, 2025
937.20
945.60
932.00
936.60
926.26
+1.59%
1,108,395
0.43
Jul 08, 2025
951.80
961.40
926.80
932.20
921.90
+3.56%
2,491,408
0.96
Jul 07, 2025
912.60
924.35
910.20
910.20
900.15
+0.45%
896,056
0.34
Jul 04, 2025
913.60
920.00
908.40
916.20
906.08
+1.09%
541,259
0.21
Jul 03, 2025
921.00
924.20
914.00
916.40
906.28
+0.61%
5,538,644
2.18
Jul 02, 2025
922.00
923.40
910.80
921.00
910.83
+1.47%
1,148,006
0.45
Jul 01, 2025
907.20
919.00
899.40
917.80
907.66
+3.00%
2,037,725
0.80
Jun 30, 2025
904.60
907.95
894.40
901.00
891.05
+0.85%
4,810,065
1.93
Jun 27, 2025
902.80
904.00
885.80
903.40
893.42
+1.50%
883,883
0.35
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