Entain PLC (ENT.LSE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 540.00 | 547.40 | 531.80 | 545.00 | +1.49% | 1,463,548 |
| 2026-08-06 | 536.00 | 541.80 | 528.00 | 537.00 | +0.00% | 4,458,492 |
| 2026-08-05 | 551.40 | 556.60 | 530.60 | 537.00 | -2.11% | 5,353,056 |
| 2026-08-04 | 546.00 | 558.60 | 541.60 | 548.60 | +0.22% | 11,012,745 |
| 2026-08-03 | 550.00 | 552.00 | 542.00 | 547.40 | +1.11% | 4,399,183 |
| 2026-07-31 | 551.60 | 551.60 | 534.60 | 541.40 | -1.60% | 2,666,894 |
| 2026-07-30 | 557.40 | 567.80 | 544.00 | 550.20 | -1.86% | 1,981,213 |
| 2026-07-29 | 574.40 | 576.60 | 554.20 | 560.60 | -2.30% | 7,919,313 |
| 2026-07-28 | 581.60 | 581.80 | 547.60 | 573.80 | -0.10% | 2,661,336 |
| 2026-07-27 | 558.00 | 580.00 | 555.00 | 574.40 | +3.79% | 2,575,843 |
| 2026-07-24 | 546.40 | 557.74 | 545.60 | 553.40 | +0.99% | 3,786,782 |
| 2026-07-23 | 546.60 | 552.00 | 540.00 | 548.00 | -0.18% | 7,261,591 |
| 2026-07-22 | 553.00 | 553.40 | 541.60 | 549.00 | -0.90% | 2,111,537 |
| 2026-07-21 | 551.60 | 560.60 | 548.60 | 554.00 | -1.07% | 987,675 |
| 2026-07-20 | 557.80 | 569.00 | 551.00 | 560.00 | +0.21% | 904,347 |
| 2026-07-17 | 563.40 | 577.60 | 552.00 | 558.80 | -1.69% | 1,413,505 |
| 2026-07-16 | 569.00 | 574.20 | 560.00 | 568.40 | -0.98% | 1,078,602 |
| 2026-07-15 | 545.00 | 574.00 | 545.00 | 574.00 | +3.54% | 1,680,718 |
| 2026-07-14 | 555.40 | 558.20 | 546.53 | 554.40 | -0.68% | 947,485 |
| 2026-07-13 | 551.60 | 565.20 | 544.00 | 558.20 | +1.34% | 9,527,915 |
| 2026-07-10 | 531.40 | 553.00 | 531.20 | 550.80 | +3.92% | 3,180,073 |
| 2026-07-09 | 525.80 | 533.40 | 524.20 | 530.00 | +1.73% | 1,902,314 |
| 2026-07-08 | 527.00 | 535.80 | 520.00 | 521.00 | -1.44% | 2,633,877 |
| 2026-07-07 | 534.60 | 538.60 | 524.20 | 528.60 | -0.60% | 3,582,088 |
| 2026-07-06 | 526.00 | 537.98 | 526.00 | 531.80 | +0.61% | 3,057,902 |
| 2026-07-03 | 540.20 | 542.60 | 526.40 | 528.60 | -2.11% | 2,060,907 |
| 2026-07-02 | 551.20 | 555.40 | 540.00 | 540.00 | -2.14% | 2,016,713 |
| 2026-07-01 | 560.80 | 567.48 | 529.93 | 551.80 | -1.29% | 3,647,670 |
| 2026-06-30 | 586.00 | 589.80 | 559.00 | 559.00 | -5.48% | 3,055,403 |
| 2026-06-29 | 580.60 | 597.60 | 579.49 | 591.40 | +2.35% | 1,934,533 |
| 2026-06-26 | 567.80 | 578.00 | 554.20 | 577.80 | +1.44% | 1,895,921 |
| 2026-06-25 | 555.40 | 590.80 | 552.60 | 569.60 | +2.74% | 3,992,865 |
| 2026-06-24 | 555.60 | 561.80 | 543.00 | 554.40 | -0.32% | 1,738,632 |
| 2026-06-23 | 539.20 | 562.10 | 536.00 | 556.20 | +1.79% | 1,658,955 |
| 2026-06-22 | 543.80 | 551.80 | 537.80 | 546.40 | +0.18% | 1,979,464 |
| 2026-06-19 | 550.00 | 567.40 | 545.00 | 545.40 | -1.23% | 5,831,395 |
| 2026-06-18 | 556.80 | 584.40 | 541.80 | 552.20 | -2.68% | 2,821,381 |
| 2026-06-17 | 596.80 | 597.40 | 564.80 | 567.40 | -4.64% | 3,031,987 |
| 2026-06-16 | 587.40 | 609.65 | 587.40 | 595.00 | +1.09% | 3,681,163 |
| 2026-06-15 | 614.20 | 628.20 | 586.40 | 588.60 | -1.90% | 4,099,297 |
| 2026-06-12 | 607.40 | 615.60 | 597.20 | 600.00 | +1.21% | 3,358,634 |
| 2026-06-11 | 594.20 | 606.04 | 565.00 | 592.80 | -1.36% | 2,501,882 |
| 2026-06-10 | 587.80 | 607.80 | 582.20 | 601.00 | +3.02% | 3,633,575 |
| 2026-06-09 | 568.00 | 598.40 | 561.53 | 583.40 | +2.39% | 3,312,289 |
| 2026-06-08 | 552.20 | 574.60 | 548.76 | 569.80 | +2.59% | 3,106,303 |
| 2026-06-05 | 570.00 | 574.60 | 554.80 | 555.40 | -2.80% | 1,930,502 |
| 2026-06-04 | 558.00 | 573.00 | 553.80 | 571.40 | +3.22% | 7,130,917 |
| 2026-06-03 | 556.80 | 572.40 | 550.80 | 553.60 | -1.49% | 2,805,884 |
| 2026-06-02 | 578.00 | 588.80 | 560.00 | 562.00 | -0.14% | 6,940,532 |
| 2026-06-01 | 535.80 | 570.00 | 534.20 | 562.80 | +5.43% | 8,870,002 |
| 2026-05-29 | 535.80 | 540.00 | 525.60 | 533.80 | +0.00% | 44,408,561 |
| 2026-05-28 | 535.00 | 537.21 | 524.20 | 533.80 | -1.59% | 3,229,064 |
| 2026-05-27 | 537.60 | 546.40 | 533.40 | 542.40 | +0.86% | 6,898,217 |
| 2026-05-26 | 544.40 | 545.80 | 529.80 | 537.80 | -0.15% | 3,310,545 |
| 2026-05-22 | 541.40 | 545.41 | 531.14 | 538.60 | +0.15% | 2,638,993 |
| 2026-05-21 | 547.00 | 548.40 | 528.20 | 537.80 | -1.32% | 6,856,119 |
| 2026-05-20 | 525.40 | 549.40 | 522.60 | 545.00 | +2.25% | 2,658,447 |
| 2026-05-19 | 540.00 | 550.00 | 532.40 | 533.00 | -0.26% | 3,826,561 |
| 2026-05-18 | 526.60 | 535.40 | 513.60 | 534.40 | +0.38% | 2,704,809 |
| 2026-05-15 | 522.20 | 532.60 | 513.69 | 532.40 | +0.30% | 6,205,818 |
| 2026-05-14 | 532.40 | 549.20 | 523.80 | 530.80 | +0.57% | 5,331,295 |
| 2026-05-13 | 527.00 | 529.60 | 505.60 | 527.80 | +0.23% | 3,136,035 |
| 2026-05-12 | 520.00 | 531.00 | 500.40 | 526.60 | +0.00% | 4,743,734 |
| 2026-05-11 | 554.00 | 555.00 | 519.00 | 526.60 | -3.91% | 8,833,030 |
| 2026-05-08 | 532.40 | 551.52 | 525.20 | 548.00 | +1.93% | 4,777,082 |
| 2026-05-07 | 536.80 | 560.20 | 522.80 | 537.60 | +0.86% | 43,257,439 |
| 2026-05-06 | 541.20 | 549.60 | 530.00 | 533.00 | +0.34% | 2,859,440 |
| 2026-05-05 | 574.40 | 577.60 | 530.80 | 531.20 | -6.45% | 3,562,054 |
| 2026-05-01 | 549.00 | 573.80 | 541.20 | 567.80 | +4.45% | 2,221,780 |
| 2026-04-30 | 552.60 | 553.80 | 540.00 | 543.60 | -2.30% | 2,474,022 |
| 2026-04-29 | 557.20 | 567.00 | 549.30 | 556.40 | -0.68% | 2,843,560 |
| 2026-04-28 | 573.80 | 577.40 | 556.80 | 560.20 | -1.20% | 2,115,074 |
| 2026-04-27 | 592.00 | 601.20 | 555.00 | 567.00 | -5.44% | 5,976,678 |
| 2026-04-24 | 586.40 | 610.40 | 568.20 | 599.60 | +1.32% | 4,843,155 |
| 2026-04-23 | 566.40 | 600.60 | 554.00 | 591.80 | -0.70% | 4,846,439 |
| 2026-04-22 | 607.20 | 609.60 | 594.00 | 596.00 | -2.23% | 1,834,558 |
| 2026-04-21 | 616.60 | 619.73 | 603.70 | 609.60 | -0.62% | 1,269,188 |
| 2026-04-20 | 619.60 | 623.40 | 611.60 | 613.40 | -3.07% | 1,801,120 |
| 2026-04-17 | 622.00 | 639.40 | 613.20 | 632.80 | +2.03% | 3,169,222 |
| 2026-04-16 | 600.00 | 636.00 | 590.80 | 620.20 | +6.02% | 4,193,940 |
| 2026-04-15 | 555.00 | 587.60 | 551.60 | 585.00 | +4.88% | 3,342,601 |
| 2026-04-14 | 551.60 | 562.60 | 520.00 | 557.80 | +2.50% | 5,884,622 |
| 2026-04-13 | 530.00 | 544.20 | 520.40 | 544.20 | +1.87% | 3,478,924 |
| 2026-04-10 | 534.00 | 545.00 | 532.26 | 534.20 | -0.19% | 3,707,592 |
| 2026-04-09 | 575.80 | 582.86 | 531.40 | 535.20 | -8.39% | 3,190,692 |
| 2026-04-08 | 604.60 | 611.60 | 584.20 | 584.20 | +3.25% | 2,754,270 |
| 2026-04-07 | 578.60 | 578.80 | 560.00 | 565.80 | -1.87% | 1,639,704 |
| 2026-04-02 | 570.00 | 583.00 | 568.40 | 576.60 | -0.45% | 1,514,561 |
| 2026-04-01 | 575.80 | 585.40 | 569.99 | 579.20 | +3.24% | 1,734,761 |
| 2026-03-31 | 552.20 | 563.00 | 550.62 | 561.00 | +2.04% | 2,705,551 |
| 2026-03-30 | 531.80 | 549.80 | 529.92 | 549.80 | +1.89% | 2,185,307 |
| 2026-03-27 | 554.60 | 557.20 | 535.40 | 539.60 | -2.70% | 2,041,011 |
| 2026-03-26 | 564.40 | 566.80 | 552.00 | 554.60 | -3.35% | 5,754,686 |
| 2026-03-25 | 591.00 | 594.80 | 562.00 | 573.80 | -1.81% | 2,323,544 |
| 2026-03-24 | 592.60 | 593.20 | 577.60 | 584.40 | -0.75% | 2,989,247 |
| 2026-03-23 | 532.80 | 594.40 | 529.60 | 588.80 | +8.24% | 5,317,478 |
| 2026-03-20 | 547.00 | 558.40 | 538.00 | 544.00 | +1.19% | 5,455,228 |
| 2026-03-19 | 539.40 | 543.80 | 530.00 | 537.60 | -2.25% | 3,230,098 |
| 2026-03-18 | 546.80 | 557.80 | 544.00 | 550.00 | +0.70% | 1,840,809 |
| 2026-03-17 | 533.20 | 546.20 | 528.11 | 546.20 | +2.44% | 3,577,240 |
| 2026-03-16 | 548.00 | 550.40 | 530.80 | 533.20 | -2.63% | 1,247,751 |
| 2026-03-13 | 560.00 | 562.60 | 544.40 | 547.60 | -3.63% | 1,582,590 |
| 2026-03-12 | 568.60 | 591.20 | 561.20 | 568.20 | -2.54% | 2,051,905 |
| 2026-03-11 | 581.40 | 592.20 | 575.24 | 583.00 | -0.07% | 2,335,266 |
| 2026-03-10 | 589.20 | 595.20 | 576.20 | 583.40 | +1.46% | 9,595,941 |
| 2026-03-09 | 578.80 | 585.20 | 570.00 | 575.00 | -1.57% | 7,083,142 |
| 2026-03-06 | 592.20 | 603.20 | 581.88 | 584.20 | -0.10% | 2,577,236 |
| 2026-03-05 | 605.00 | 624.20 | 584.80 | 584.80 | +1.14% | 3,196,933 |
| 2026-03-04 | 567.60 | 578.20 | 557.60 | 578.20 | +3.96% | 2,595,785 |
| 2026-03-03 | 560.00 | 565.79 | 544.00 | 556.20 | -1.17% | 2,398,892 |
| 2026-03-02 | 561.20 | 568.00 | 553.20 | 562.80 | -2.12% | 2,106,484 |
| 2026-02-27 | 584.40 | 593.20 | 565.20 | 575.00 | -2.74% | 5,406,673 |
| 2026-02-26 | 575.00 | 602.20 | 567.40 | 591.20 | +3.65% | 1,845,349 |
| 2026-02-25 | 564.80 | 576.40 | 557.60 | 570.40 | +1.06% | 1,606,406 |
| 2026-02-24 | 566.20 | 572.60 | 559.70 | 564.40 | +0.21% | 3,196,325 |
| 2026-02-23 | 581.60 | 586.80 | 563.20 | 563.20 | -3.13% | 1,536,792 |
| 2026-02-20 | 583.40 | 596.40 | 579.20 | 581.40 | -0.17% | 1,694,013 |
| 2026-02-19 | 595.00 | 595.00 | 574.60 | 582.40 | -1.19% | 1,528,944 |
| 2026-02-18 | 575.60 | 591.00 | 563.50 | 589.40 | +2.22% | 1,844,372 |
| 2026-02-17 | 567.20 | 576.60 | 554.80 | 576.60 | +2.45% | 1,330,606 |
| 2026-02-16 | 567.40 | 576.60 | 562.80 | 562.80 | -0.74% | 7,797,718 |
| 2026-02-13 | 579.80 | 588.60 | 567.00 | 567.00 | -4.74% | 3,117,349 |
| 2026-02-12 | 599.60 | 608.80 | 591.40 | 595.20 | +0.07% | 5,392,647 |
| 2026-02-11 | 628.00 | 628.57 | 594.50 | 594.80 | -5.23% | 1,967,903 |
| 2026-02-10 | 620.60 | 630.40 | 612.80 | 627.60 | +1.69% | 2,203,376 |
| 2026-02-09 | 618.40 | 619.40 | 604.74 | 617.20 | +1.05% | 1,768,526 |
| 2026-02-06 | 611.00 | 615.00 | 595.20 | 610.80 | -0.97% | 2,337,955 |
| 2026-02-05 | 653.40 | 657.80 | 601.40 | 616.80 | -4.81% | 3,740,971 |
| 2026-02-04 | 588.40 | 664.20 | 587.00 | 648.00 | +10.47% | 4,491,619 |
| 2026-02-03 | 596.60 | 602.40 | 586.00 | 586.60 | -2.43% | 2,720,729 |
| 2026-02-02 | 600.20 | 606.60 | 595.20 | 601.20 | -0.63% | 3,007,693 |
| 2026-01-30 | 618.40 | 623.73 | 602.40 | 605.00 | -2.26% | 2,239,661 |
| 2026-01-29 | 635.80 | 639.20 | 619.00 | 619.00 | -2.89% | 1,571,908 |
| 2026-01-28 | 642.80 | 650.92 | 637.40 | 637.40 | -1.70% | 1,861,179 |
| 2026-01-27 | 668.00 | 671.50 | 635.79 | 648.40 | -2.91% | 2,520,967 |
| 2026-01-26 | 673.00 | 676.11 | 664.60 | 667.80 | -0.60% | 973,482 |
| 2026-01-23 | 670.60 | 680.20 | 663.00 | 671.80 | -0.83% | 1,449,392 |
| 2026-01-22 | 684.20 | 694.80 | 677.00 | 677.40 | -0.85% | 1,602,456 |
| 2026-01-21 | 676.80 | 693.60 | 676.60 | 683.20 | +1.52% | 1,709,009 |
| 2026-01-20 | 685.00 | 689.20 | 670.20 | 673.00 | -2.09% | 3,006,118 |
| 2026-01-19 | 696.60 | 699.49 | 685.00 | 687.40 | -2.22% | 1,535,227 |
| 2026-01-16 | 723.20 | 728.20 | 699.00 | 703.00 | -3.27% | 2,158,880 |
| 2026-01-15 | 713.00 | 728.40 | 702.00 | 726.80 | +1.82% | 2,094,697 |
| 2026-01-14 | 718.80 | 726.19 | 706.80 | 713.80 | -1.68% | 3,523,270 |
| 2026-01-13 | 744.20 | 749.00 | 726.00 | 726.00 | -3.12% | 1,929,609 |
| 2026-01-12 | 770.40 | 777.20 | 749.40 | 749.40 | -1.94% | 1,083,596 |
| 2026-01-09 | 758.40 | 777.80 | 755.60 | 764.20 | +1.06% | 1,173,854 |
| 2026-01-08 | 738.00 | 760.20 | 738.00 | 756.20 | +1.69% | 1,424,876 |
| 2026-01-07 | 771.40 | 775.00 | 739.20 | 743.60 | -3.65% | 2,168,425 |
| 2026-01-06 | 778.00 | 781.20 | 756.60 | 771.80 | -0.77% | 1,241,900 |
| 2026-01-05 | 773.80 | 777.80 | 756.40 | 777.80 | +0.83% | 1,048,199 |
| 2026-01-02 | 769.20 | 787.80 | 762.20 | 771.40 | +0.63% | 4,899,039 |
| 2025-12-31 | 766.40 | 770.20 | 762.80 | 766.60 | +0.13% | 257,935 |
| 2025-12-30 | 752.00 | 767.60 | 752.00 | 765.60 | +1.03% | 710,324 |
| 2025-12-29 | 755.00 | 768.80 | 747.80 | 757.80 | +0.96% | 906,898 |
| 2025-12-24 | 745.80 | 752.95 | 741.40 | 750.60 | +0.72% | 255,098 |
| 2025-12-23 | 754.20 | 761.00 | 744.60 | 745.20 | -0.77% | 1,158,658 |
| 2025-12-22 | 755.60 | 758.80 | 743.00 | 751.00 | -0.56% | 1,923,952 |
| 2025-12-19 | 747.80 | 755.60 | 744.00 | 755.20 | +0.69% | 3,603,357 |
| 2025-12-18 | 745.40 | 751.40 | 735.60 | 750.00 | +0.24% | 2,992,226 |
| 2025-12-17 | 748.00 | 756.60 | 743.60 | 748.20 | +0.54% | 3,306,729 |
| 2025-12-16 | 737.40 | 748.20 | 735.00 | 744.20 | +0.68% | 3,048,214 |
| 2025-12-15 | 738.60 | 751.40 | 734.60 | 739.20 | +0.35% | 1,558,653 |
| 2025-12-12 | 750.60 | 759.40 | 735.60 | 736.60 | -0.89% | 1,422,823 |
| 2025-12-11 | 753.00 | 753.00 | 728.00 | 743.20 | -2.18% | 1,583,972 |
| 2025-12-10 | 745.40 | 759.80 | 737.71 | 759.80 | +1.58% | 1,587,959 |
| 2025-12-09 | 730.60 | 753.60 | 730.60 | 748.00 | +1.74% | 4,382,381 |
| 2025-12-08 | 760.60 | 765.79 | 735.20 | 735.20 | -3.16% | 7,031,386 |
| 2025-12-05 | 758.20 | 772.22 | 755.20 | 759.20 | +0.53% | 1,098,953 |
| 2025-12-04 | 786.80 | 787.41 | 753.12 | 755.20 | -3.89% | 2,619,732 |
| 2025-12-03 | 794.60 | 795.40 | 775.60 | 785.80 | -0.36% | 2,015,823 |
| 2025-12-02 | 799.20 | 801.00 | 781.00 | 788.60 | +0.20% | 3,260,591 |
| 2025-12-01 | 773.80 | 787.00 | 769.20 | 787.00 | +1.29% | 4,895,695 |
| 2025-11-28 | 770.60 | 781.41 | 763.36 | 777.00 | +1.25% | 1,549,107 |
| 2025-11-27 | 759.40 | 782.20 | 756.00 | 767.40 | -0.65% | 2,626,364 |
| 2025-11-26 | 747.80 | 788.00 | 700.00 | 772.40 | +3.40% | 4,649,683 |
| 2025-11-25 | 735.20 | 748.00 | 721.66 | 747.00 | +1.58% | 1,123,667 |
| 2025-11-24 | 735.00 | 749.51 | 733.20 | 735.40 | +1.04% | 2,774,670 |
| 2025-11-21 | 708.80 | 730.00 | 708.80 | 727.80 | +1.11% | 1,398,415 |
| 2025-11-20 | 719.00 | 723.80 | 708.40 | 719.80 | +1.12% | 1,784,899 |
| 2025-11-19 | 703.40 | 715.00 | 696.60 | 711.80 | +1.54% | 1,639,550 |
| 2025-11-18 | 700.00 | 709.00 | 690.00 | 701.00 | -1.18% | 925,408 |
| 2025-11-17 | 701.60 | 717.40 | 698.84 | 709.40 | +1.28% | 1,700,019 |
| 2025-11-14 | 719.00 | 721.29 | 687.60 | 700.40 | -3.71% | 1,900,603 |
| 2025-11-13 | 757.00 | 757.80 | 727.40 | 727.40 | -3.19% | 1,713,356 |
| 2025-11-12 | 750.20 | 753.00 | 736.60 | 751.40 | +0.56% | 947,537 |
| 2025-11-11 | 757.00 | 766.00 | 745.20 | 747.20 | -0.77% | 1,297,216 |
| 2025-11-10 | 747.80 | 753.00 | 742.00 | 753.00 | +2.98% | 1,829,169 |
| 2025-11-07 | 745.00 | 746.43 | 724.40 | 731.20 | -1.38% | 2,491,493 |
| 2025-11-06 | 758.20 | 761.20 | 739.40 | 741.40 | -1.59% | 1,522,617 |
| 2025-11-05 | 758.20 | 760.00 | 749.00 | 753.40 | -1.10% | 11,444,438 |
| 2025-11-04 | 785.80 | 788.60 | 761.80 | 761.80 | -3.45% | 1,453,288 |
| 2025-11-03 | 784.40 | 792.20 | 770.00 | 789.00 | -0.43% | 11,100,614 |
| 2025-10-31 | 796.20 | 801.60 | 788.38 | 792.40 | -0.58% | 1,518,729 |
| 2025-10-30 | 802.00 | 805.40 | 795.70 | 797.00 | -1.46% | 3,850,804 |
| 2025-10-29 | 807.80 | 814.60 | 800.49 | 808.80 | +0.15% | 1,123,906 |
| 2025-10-28 | 801.00 | 809.00 | 792.80 | 807.60 | +0.07% | 1,156,035 |
| 2025-10-27 | 820.40 | 823.60 | 807.00 | 807.00 | -2.13% | 1,524,986 |
| 2025-10-24 | 811.60 | 826.80 | 809.40 | 824.60 | +1.63% | 10,830,462 |
| 2025-10-23 | 815.20 | 822.77 | 809.60 | 811.40 | -1.53% | 1,088,572 |
| 2025-10-22 | 792.80 | 824.00 | 790.40 | 824.00 | +4.81% | 2,480,168 |
| 2025-10-21 | 813.80 | 813.80 | 785.60 | 786.20 | -3.18% | 1,675,077 |
| 2025-10-20 | 820.20 | 824.80 | 804.20 | 812.00 | -0.81% | 1,073,070 |
| 2025-10-17 | 825.00 | 828.40 | 802.60 | 818.60 | -2.08% | 1,368,828 |
| 2025-10-16 | 824.40 | 859.02 | 819.60 | 836.00 | +2.08% | 1,449,105 |
| 2025-10-15 | 818.60 | 834.60 | 798.98 | 819.00 | -2.43% | 2,536,073 |
| 2025-10-14 | 824.20 | 878.40 | 818.60 | 839.40 | +1.75% | 1,905,636 |
| 2025-10-13 | 804.60 | 836.80 | 803.80 | 825.00 | +2.48% | 5,796,692 |
| 2025-10-10 | 842.00 | 847.80 | 802.40 | 805.00 | -3.96% | 1,619,415 |
| 2025-10-09 | 837.20 | 848.60 | 830.20 | 838.20 | +1.43% | 834,932 |
| 2025-10-08 | 807.40 | 827.80 | 801.60 | 826.40 | +1.77% | 1,451,315 |
| 2025-10-07 | 864.80 | 868.20 | 806.80 | 812.00 | -6.54% | 1,622,455 |
| 2025-10-06 | 869.60 | 877.28 | 859.40 | 868.80 | -0.30% | 671,532 |
| 2025-10-03 | 871.80 | 879.80 | 860.20 | 871.40 | -0.27% | 965,567 |
| 2025-10-02 | 884.60 | 884.60 | 854.90 | 873.80 | +0.16% | 1,076,947 |
| 2025-10-01 | 865.20 | 875.20 | 848.32 | 872.40 | -0.16% | 1,778,535 |
| 2025-09-30 | 902.60 | 909.00 | 868.60 | 873.80 | -3.53% | 1,904,601 |
| 2025-09-29 | 907.60 | 915.60 | 899.40 | 905.80 | +0.49% | 1,115,584 |
| 2025-09-26 | 884.80 | 901.40 | 868.80 | 901.40 | +1.46% | 2,066,674 |
| 2025-09-25 | 878.60 | 893.40 | 873.80 | 888.40 | +1.65% | 968,707 |
| 2025-09-24 | 864.20 | 875.20 | 853.00 | 874.00 | +0.74% | 845,338 |
| 2025-09-23 | 865.00 | 880.00 | 863.40 | 867.60 | +0.72% | 740,397 |
| 2025-09-22 | 863.60 | 874.20 | 859.80 | 861.40 | -0.53% | 782,051 |
| 2025-09-19 | 875.40 | 877.40 | 863.00 | 866.00 | -1.19% | 3,210,767 |
| 2025-09-18 | 865.80 | 884.80 | 858.40 | 876.40 | +0.76% | 646,367 |
| 2025-09-17 | 868.20 | 878.60 | 866.40 | 869.80 | +0.90% | 1,057,854 |
| 2025-09-16 | 873.00 | 874.20 | 855.80 | 862.00 | -0.37% | 676,460 |
| 2025-09-15 | 858.40 | 867.80 | 851.60 | 865.20 | +1.34% | 2,451,369 |
| 2025-09-12 | 856.80 | 868.80 | 850.00 | 853.80 | -0.72% | 801,319 |
| 2025-09-11 | 875.20 | 882.40 | 860.00 | 860.00 | -1.78% | 998,152 |
| 2025-09-10 | 875.60 | 881.60 | 865.20 | 875.60 | +0.25% | 828,770 |
| 2025-09-09 | 876.20 | 879.04 | 864.80 | 873.40 | -0.32% | 844,892 |
| 2025-09-08 | 867.40 | 888.80 | 866.20 | 876.20 | +1.37% | 1,109,509 |
| 2025-09-05 | 847.00 | 866.60 | 845.40 | 864.40 | +3.35% | 1,060,086 |
| 2025-09-04 | 839.80 | 846.33 | 831.80 | 836.40 | -1.88% | 1,575,633 |
| 2025-09-03 | 854.00 | 856.60 | 839.60 | 852.40 | +0.35% | 909,966 |
| 2025-09-02 | 872.00 | 872.00 | 822.20 | 849.40 | -2.55% | 1,371,091 |
| 2025-09-01 | 880.60 | 881.40 | 868.60 | 871.60 | -0.73% | 430,567 |
| 2025-08-29 | 893.80 | 895.80 | 873.20 | 878.00 | -1.66% | 1,232,217 |
| 2025-08-28 | 888.40 | 894.00 | 861.20 | 892.80 | +0.84% | 1,688,973 |
| 2025-08-27 | 869.40 | 885.40 | 868.60 | 885.40 | +1.84% | 1,136,054 |
| 2025-08-26 | 876.20 | 878.20 | 869.20 | 869.40 | -1.43% | 1,860,761 |
| 2025-08-22 | 874.40 | 888.40 | 872.00 | 882.00 | +0.55% | 650,437 |
| 2025-08-21 | 879.20 | 881.64 | 865.00 | 877.20 | -1.15% | 705,904 |
| 2025-08-20 | 878.00 | 895.00 | 871.00 | 887.40 | +0.80% | 952,233 |
| 2025-08-19 | 882.60 | 886.70 | 875.20 | 880.40 | -0.20% | 982,618 |
| 2025-08-18 | 888.40 | 889.60 | 874.78 | 882.20 | -0.52% | 8,398,552 |
| 2025-08-15 | 895.80 | 895.80 | 879.20 | 886.80 | -0.02% | 1,134,794 |
| 2025-08-14 | 899.20 | 899.40 | 887.00 | 887.00 | -0.89% | 1,212,659 |
| 2025-08-13 | 915.40 | 928.80 | 888.92 | 895.00 | -2.51% | 1,112,904 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+9.78%). Worst month: Aug (-12.64%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Entain PLC's (ENT.LSE) latest close?
545.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is ENT.LSE's 52-week high and low?
1020.50 high and 500.40 low over the trailing 52 weeks, as of 2026-08-07.
What is Entain PLC's strongest and weakest month historically?
Historically, ENT.LSE's strongest calendar month has been Jun (average +9.78%) and its weakest Aug (average -12.64%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 405 daily bars in the Closelook data lake.