Entain plc (ENT) Historical Prices & Data

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 77,582.00‬-152.00‪-0.20%‬ETH/USD‪$ 2,464.42‬1.01‪+0.04%‬Gold‪$ 4,643.12‬39.20‪+0.85%‬Silver‪$ 68.80‬-0.18‪-0.27%‬Crude Oil‪$ 84.79‬-1.58‪-1.83%‬Natural Gaz‪$ 2.77‬0.02‪+0.66%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.70‬0.20‪+0.37%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 77,582.00‬-152.00‪-0.20%‬ETH/USD‪$ 2,464.42‬1.01‪+0.04%‬Gold‪$ 4,643.12‬39.20‪+0.85%‬Silver‪$ 68.80‬-0.18‪-0.27%‬Crude Oil‪$ 84.79‬-1.58‪-1.83%‬Natural Gaz‪$ 2.77‬0.02‪+0.66%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.70‬0.20‪+0.37%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

LSE

Currency in GBp

541.00

+3.40 (+0.63%)

Closed

Aug 24, 2026

Day's Range

536.60

546.60

52 wk Range

500.40

915.60

Historical Data

Time	Open	High	Low	Close	Volume
May 26, 2026	544.40	545.79	529.79	537.79	3.31M
May 27, 2026	537.59	546.40	533.40	542.40	6.89M
May 28, 2026	535.00	537.21	524.20	533.79	3.22M
May 29, 2026	535.79	540.00	525.59	533.79	44.40M
Jun 1, 2026	535.79	570.00	534.20	562.79	8.87M
Jun 2, 2026	578.00	588.79	560.00	562.00	6.94M
Jun 3, 2026	556.79	572.40	550.79	553.59	3.50M
Jun 4, 2026	558.00	573.00	553.79	571.40	7.13M
Jun 5, 2026	570.00	574.59	554.79	555.40	1.93M
Jun 8, 2026	552.20	574.59	548.79	562.79	2.62M

Items per row:

1-10 of 65

The information on this page is provided for general informational purposes only and is not investment advice.

Market data provided by Twelve Data. Charting by TradingView.

Last updated: Aug 24, 2026, 07:00 AM

Stocks news

Track Global Markets in Real Time with UA Finance

Download the app now and access live financial data, expert analysis, and trusted economic news to follow stocks, forex, gold, and cryptocurrencies with ease.

Phone mockup