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

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 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
May 12, 2025
711.20
734.00
711.20
720.60
720.60
+2.91%
1,624,427
0.58
May 09, 2025
700.20
706.00
695.60
700.20
700.20
-0.14%
3,826,824
1.38
May 08, 2025
706.60
712.00
693.40
701.20
701.20
-0.37%
1,522,890
0.55
May 07, 2025
688.60
710.00
688.06
703.80
703.80
+2.33%
7,061,574
2.62
May 06, 2025
678.40
687.80
669.80
687.80
687.80
+2.38%
2,442,169
0.91
May 02, 2025
664.60
671.80
658.60
671.80
671.80
+2.88%
1,913,656
0.71
May 01, 2025
641.20
672.60
623.00
653.00
653.00
+2.42%
2,548,487
0.96
Apr 30, 2025
640.00
650.00
632.00
637.60
637.60
-1.73%
9,297,928
3.67
Apr 29, 2025
675.40
678.40
635.07
648.80
648.80
+3.28%
4,423,647
1.78
Apr 28, 2025
591.80
647.80
591.80
628.20
628.20
+6.80%
6,668,135
2.77
Apr 25, 2025
571.00
590.80
571.00
588.20
588.20
+3.37%
5,654,626
2.42
Apr 24, 2025
566.60
572.60
561.14
569.00
569.00
-1.28%
1,935,290
0.83
Apr 23, 2025
587.80
594.20
573.40
576.40
576.40
+0.88%
1,947,370
0.83
Apr 22, 2025
572.60
572.60
550.80
571.40
571.40
+0.28%
1,829,338
0.79
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