Entain (ENT) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Entain

Date Open High Low Close* Volume
22/12/2025 755.60p 758.80p 743.00p 751.00p 1923952
19/12/2025 747.80p 755.60p 744.00p 755.20p 3603357
18/12/2025 745.40p 751.40p 735.60p 750.00p 2992217
17/12/2025 748.00p 756.60p 743.60p 748.20p 3306729
16/12/2025 737.40p 748.20p 735.00p 744.20p 3048214
15/12/2025 738.60p 751.40p 734.60p 739.20p 1571292
12/12/2025 750.60p 759.40p 735.60p 736.60p 1422823
11/12/2025 753.00p 753.00p 728.00p 743.20p 1583972
10/12/2025 745.40p 759.80p 737.71p 759.80p 1587959
09/12/2025 730.60p 753.60p 730.60p 748.00p 4382381
08/12/2025 760.60p 765.79p 735.20p 735.20p 7031386
05/12/2025 758.20p 772.22p 755.20p 759.20p 1098953
04/12/2025 786.80p 787.41p 753.12p 755.20p 2619722
03/12/2025 794.60p 795.40p 775.60p 785.80p 2015823
02/12/2025 799.20p 801.00p 781.00p 788.60p 3260591
01/12/2025 773.80p 787.00p 769.20p 787.00p 2155899
28/11/2025 770.60p 781.41p 763.36p 777.00p 1549107
27/11/2025 759.40p 782.20p 756.00p 767.40p 2632823
26/11/2025 747.80p 788.00p 700.00p 772.40p 4649683
25/11/2025 735.20p 748.00p 721.66p 747.00p 1123667
24/11/2025 735.00p 749.51p 733.20p 735.40p 2774670
21/11/2025 708.80p 730.00p 708.80p 727.80p 1398415
20/11/2025 719.00p 723.80p 708.40p 719.80p 1784899
19/11/2025 703.40p 715.00p 696.60p 711.80p 1639550
18/11/2025 700.00p 709.00p 690.00p 701.00p 925408
17/11/2025 701.60p 717.40p 698.84p 709.40p 1700019
14/11/2025 719.00p 721.29p 687.60p 700.40p 1900574
13/11/2025 757.00p 757.80p 727.40p 727.40p 1673109
12/11/2025 750.20p 753.00p 736.60p 751.40p 947537
11/11/2025 757.00p 766.00p 745.20p 747.20p 1297216
10/11/2025 747.80p 753.00p 742.00p 753.00p 1829168
07/11/2025 745.00p 746.44p 724.40p 731.20p 2471455
06/11/2025 758.20p 761.20p 739.40p 741.40p 1518184
05/11/2025 758.20p 760.00p 749.00p 753.40p 11444438
04/11/2025 785.80p 788.60p 761.80p 761.80p 1453288
03/11/2025 784.40p 792.20p 770.00p 789.00p 11100614
31/10/2025 796.20p 801.60p 788.38p 792.40p 1518729
30/10/2025 802.00p 805.40p 795.70p 797.00p 3850804
29/10/2025 807.80p 814.60p 800.49p 808.80p 1123906
28/10/2025 801.00p 809.00p 792.80p 807.60p 1156035
27/10/2025 820.40p 823.60p 807.00p 807.00p 1524986
24/10/2025 811.60p 826.80p 809.40p 824.60p 10830435
23/10/2025 815.20p 822.77p 809.60p 811.40p 1088572
22/10/2025 792.80p 824.00p 790.40p 824.00p 2480168
21/10/2025 813.80p 813.80p 785.60p 786.20p 1675077
20/10/2025 820.20p 824.80p 804.20p 812.00p 1021704
17/10/2025 825.00p 828.40p 802.60p 818.60p 1368401
16/10/2025 824.40p 859.02p 819.60p 836.00p 1449105
15/10/2025 818.60p 834.60p 798.98p 819.00p 2545973
14/10/2025 824.20p 878.40p 818.60p 839.40p 1905636
13/10/2025 804.60p 836.80p 803.80p 825.00p 5651622
10/10/2025 842.00p 847.80p 802.40p 805.00p 1619415
09/10/2025 837.20p 848.60p 830.20p 838.20p 834930
08/10/2025 807.40p 827.80p 801.60p 826.40p 1451315
07/10/2025 864.80p 868.20p 806.80p 812.00p 1580580
06/10/2025 869.60p 877.28p 859.40p 868.80p 671532
03/10/2025 871.80p 879.80p 860.20p 871.40p 965567
02/10/2025 884.60p 884.60p 854.90p 873.80p 1076947
01/10/2025 865.20p 875.20p 848.32p 872.40p 1778535
30/09/2025 902.60p 909.00p 868.60p 873.80p 1904601
29/09/2025 907.60p 915.60p 899.40p 905.80p 1115581
26/09/2025 884.80p 901.40p 868.80p 901.40p 2066118
25/09/2025 878.60p 893.40p 873.80p 888.40p 968707
24/09/2025 864.20p 875.20p 853.00p 874.00p 845338
23/09/2025 865.00p 880.00p 863.40p 867.60p 736211
22/09/2025 863.60p 874.20p 859.80p 861.40p 782051
19/09/2025 875.40p 877.40p 863.00p 866.00p 3210767
18/09/2025 865.80p 884.80p 858.40p 876.40p 646367
17/09/2025 868.20p 878.60p 866.40p 869.80p 1057854
16/09/2025 858.40p 865.20p 858.40p 862.00p 676460
15/09/2025 858.40p 867.80p 851.60p 865.20p 2451361
12/09/2025 856.80p 868.80p 850.00p 853.80p 801180
11/09/2025 875.60p 875.60p 875.60p 860.00p 989219
10/09/2025 875.60p 881.60p 865.20p 875.60p 828770
09/09/2025 876.20p 879.04p 864.80p 873.40p 844472
08/09/2025 867.40p 888.80p 866.20p 876.20p 1103699
05/09/2025 847.00p 866.60p 845.40p 864.40p 1060086
04/09/2025 839.80p 846.33p 833.40p 836.40p 1575633
03/09/2025 854.00p 856.60p 839.60p 852.40p 909964
02/09/2025 872.00p 872.00p 822.20p 849.40p 1371091
01/09/2025 880.60p 881.40p 868.60p 871.60p 430567
29/08/2025 893.80p 895.80p 873.20p 878.00p 1232217
28/08/2025 888.40p 894.00p 861.20p 892.80p 1688973
27/08/2025 869.40p 883.00p 868.60p 885.40p 1136054
26/08/2025 876.20p 878.20p 869.20p 869.40p 1860761
22/08/2025 874.40p 888.40p 872.00p 882.00p 650437
21/08/2025 879.20p 881.64p 865.00p 877.20p 705904
20/08/2025 878.00p 895.00p 871.00p 887.40p 952233
19/08/2025 882.60p 886.70p 875.20p 880.40p 982618
18/08/2025 888.40p 889.60p 874.78p 882.20p 8398551
15/08/2025 895.80p 895.80p 879.20p 886.80p 1134794
14/08/2025 899.20p 899.40p 887.00p 887.00p 1212659
13/08/2025 915.40p 928.80p 888.92p 895.00p 1112904
12/08/2025 950.00p 967.20p 891.52p 918.00p 1813105
11/08/2025 928.80p 939.80p 926.48p 936.40p 1053990
08/08/2025 995.60p 997.40p 938.00p 938.00p 4883576
07/08/2025 1,015.00p 1,020.50p 996.00p 996.00p 1537028
06/08/2025 1,022.00p 1,022.00p 1,007.50p 1,008.50p 887514
05/08/2025 1,009.00p 1,021.50p 1,007.00p 1,014.00p 851824
04/08/2025 1,006.50p 1,014.50p 1,001.00p 1,004.00p 740942
01/08/2025 1,010.50p 1,019.00p 995.54p 1,005.00p 3904546
31/07/2025 1,014.00p 1,031.00p 1,004.00p 1,022.00p 1447663
30/07/2025 1,009.00p 1,025.00p 1,002.92p 1,017.00p 1206256
29/07/2025 1,031.50p 1,031.50p 987.40p 1,003.50p 1859365
28/07/2025 997.60p 1,005.00p 985.20p 993.20p 2403953
25/07/2025 982.00p 1,006.40p 979.00p 998.60p 6986717
24/07/2025 996.40p 996.40p 980.40p 983.20p 1911930
23/07/2025 993.80p 996.40p 983.60p 991.40p 791414
22/07/2025 977.20p 990.10p 965.00p 986.40p 1207138
21/07/2025 947.80p 963.40p 944.24p 959.00p 582652
18/07/2025 957.40p 962.20p 947.20p 947.20p 766719
17/07/2025 950.40p 955.40p 939.00p 955.40p 1184711
16/07/2025 935.20p 950.00p 935.20p 942.20p 767860
15/07/2025 951.80p 966.40p 938.40p 942.60p 1262470
14/07/2025 938.40p 950.20p 935.20p 948.00p 912217
11/07/2025 939.00p 951.62p 937.00p 944.60p 1615786
10/07/2025 945.60p 945.60p 932.00p 940.40p 1085260
09/07/2025 937.20p 945.60p 932.00p 936.60p 1108392
08/07/2025 951.80p 961.40p 926.80p 932.20p 2490328
07/07/2025 912.60p 924.35p 910.20p 910.20p 896053
04/07/2025 913.60p 920.00p 908.40p 916.20p 541256
03/07/2025 921.00p 924.20p 914.00p 916.40p 5538600
02/07/2025 922.00p 923.40p 910.80p 921.00p 1147816
01/07/2025 907.20p 919.00p 899.40p 917.80p 2037723
30/06/2025 904.60p 907.95p 894.40p 901.00p 4809091
27/06/2025 902.80p 904.00p 885.80p 903.40p 883877
26/06/2025 878.80p 900.00p 871.07p 900.00p 1843617
25/06/2025 850.00p 864.00p 846.80p 855.20p 1008472
24/06/2025 861.20p 869.08p 846.80p 849.20p 997910
23/06/2025 840.80p 849.60p 833.50p 847.80p 685008
20/06/2025 844.80p 863.60p 838.16p 847.20p 3048597
19/06/2025 839.80p 849.60p 833.00p 836.60p 778182
18/06/2025 850.60p 860.00p 842.80p 847.00p 1843391
17/06/2025 860.00p 865.80p 835.00p 837.60p 2084265
16/06/2025 787.80p 869.80p 783.29p 866.00p 3251649
13/06/2025 734.20p 751.40p 723.85p 751.40p 933780
12/06/2025 737.00p 751.20p 737.00p 747.60p 828559
11/06/2025 753.00p 759.52p 748.60p 748.60p 684224
10/06/2025 742.20p 755.80p 742.20p 753.80p 945746
09/06/2025 745.00p 751.00p 741.00p 749.80p 584961
06/06/2025 738.20p 753.80p 737.40p 741.40p 667447
05/06/2025 743.00p 751.20p 737.80p 741.40p 538260
04/06/2025 745.00p 754.40p 741.91p 750.40p 904589
03/06/2025 751.40p 755.20p 731.20p 742.80p 1586637
02/06/2025 748.40p 755.60p 741.03p 749.40p 1153703
30/05/2025 752.80p 765.28p 746.40p 750.60p 3069246
29/05/2025 761.60p 769.60p 745.31p 754.20p 1108504
28/05/2025 747.00p 753.40p 739.80p 751.00p 1800656
27/05/2025 742.80p 752.00p 735.80p 746.60p 1341631
23/05/2025 739.40p 750.20p 719.20p 731.60p 1639681
22/05/2025 737.80p 745.00p 733.00p 741.80p 1428740
21/05/2025 754.00p 759.40p 746.60p 750.00p 1646095
20/05/2025 760.00p 769.60p 757.00p 758.80p 3693814
19/05/2025 760.40p 770.60p 754.80p 770.60p 12392299
16/05/2025 773.80p 780.38p 765.40p 768.00p 2173580
15/05/2025 789.00p 798.20p 769.40p 777.00p 3236275
14/05/2025 773.00p 800.60p 764.07p 790.80p 2453277
13/05/2025 765.80p 766.80p 745.00p 764.00p 3407172
12/05/2025 711.20p 734.00p 711.20p 720.60p 1624423
09/05/2025 700.20p 706.00p 695.60p 700.20p 3826820
08/05/2025 706.60p 712.00p 693.40p 701.20p 1522885
07/05/2025 688.60p 710.00p 688.05p 703.80p 7061573
06/05/2025 678.40p 687.80p 669.80p 687.80p 2441504
02/05/2025 664.60p 671.80p 658.60p 671.80p 1913654
01/05/2025 641.20p 672.60p 623.00p 653.00p 2548378
30/04/2025 640.00p 650.00p 632.00p 637.60p 9297901
29/04/2025 675.40p 678.40p 635.07p 648.80p 4423619
28/04/2025 591.80p 647.80p 591.80p 628.20p 3598135
25/04/2025 571.00p 590.80p 571.00p 588.20p 5500524
24/04/2025 566.60p 572.60p 561.14p 569.00p 1935289
23/04/2025 587.80p 594.20p 573.40p 576.40p 1947369
22/04/2025 572.60p 572.60p 550.80p 571.40p 1829334
17/04/2025 555.60p 573.80p 550.80p 569.80p 1546826
16/04/2025 552.20p 560.60p 544.60p 556.20p 1232724
15/04/2025 547.60p 558.82p 545.20p 557.40p 4713450
14/04/2025 550.60p 552.00p 540.20p 544.00p 1560593
11/04/2025 541.00p 550.40p 522.80p 536.80p 2431825
10/04/2025 560.60p 569.40p 534.99p 538.60p 3848721
09/04/2025 500.20p 525.83p 497.20p 516.40p 1714190
08/04/2025 519.40p 527.69p 500.75p 518.00p 5080395
07/04/2025 473.90p 528.64p 452.50p 503.20p 4630374
04/04/2025 544.20p 545.00p 499.60p 501.20p 3558250
03/04/2025 563.80p 572.80p 546.80p 547.40p 1743575
02/04/2025 568.00p 580.60p 564.20p 579.00p 1497401
01/04/2025 581.80p 583.40p 569.20p 574.00p 1275618
31/03/2025 605.20p 617.39p 577.60p 577.80p 2293190
28/03/2025 628.20p 636.80p 612.00p 612.40p 1174093
27/03/2025 639.00p 642.40p 624.80p 635.00p 1453262
26/03/2025 652.60p 655.00p 641.00p 643.80p 1359256
25/03/2025 661.40p 664.40p 650.00p 654.40p 3124719
24/03/2025 662.60p 664.60p 650.38p 659.20p 5225163
21/03/2025 655.00p 658.40p 642.45p 653.80p 4358036
20/03/2025 655.20p 671.40p 650.08p 665.20p 2627821
19/03/2025 662.00p 665.40p 646.20p 653.20p 1020056
18/03/2025 656.60p 669.20p 652.80p 656.80p 1453770
17/03/2025 645.20p 655.54p 638.00p 653.80p 1267312
14/03/2025 624.00p 638.60p 624.00p 637.80p 1954478
13/03/2025 637.20p 640.60p 624.72p 629.00p 1477198
12/03/2025 654.80p 664.80p 645.80p 649.00p 1193074
11/03/2025 660.00p 667.74p 634.00p 643.80p 2212146

*Close Price adjusted for both dividends and splits