Range Low Price High Price Comment
30 days 528.00p 581.80p Monday, 10th Aug 2026 ENT.L stock ended at 542.00p. This is 0.550% less than the trading day before Friday, 7th Aug 2026. During the day the stock fluctuated 2.38% from a day low at 537.00p to a day high of 549.80p.
90 days 500.40p 628.20p
52 weeks 500.40p 967.20p

Historical Entain Plc prices

Date Open High Low Close Volume
Aug 10, 2026 549.40p 549.80p 537.00p 542.00p 1 522 264
Aug 07, 2026 540.00p 547.40p 531.80p 545.00p 5 383 614
Aug 06, 2026 536.00p 541.80p 528.00p 537.00p 4 458 492
Aug 05, 2026 551.40p 556.60p 530.60p 537.00p 10 123 709
Aug 04, 2026 546.00p 558.60p 541.60p 548.60p 11 012 745
Aug 03, 2026 550.00p 552.00p 542.00p 547.40p 4 399 176
Jul 31, 2026 551.60p 551.60p 534.60p 541.40p 2 666 902
Jul 30, 2026 557.40p 567.80p 544.00p 550.20p 1 981 214
Jul 29, 2026 574.40p 576.60p 554.20p 560.60p 0
Jul 28, 2026 581.60p 581.80p 547.60p 573.80p 2 661 335
Jul 27, 2026 558.00p 580.00p 555.00p 574.40p 2 575 849
Jul 24, 2026 546.40p 557.74p 545.60p 553.40p 3 786 783
Jul 23, 2026 546.60p 552.00p 540.00p 548.00p 7 261 597
Jul 22, 2026 553.00p 553.40p 541.60p 549.00p 0
Jul 21, 2026 551.60p 560.60p 548.60p 554.00p 0
Jul 20, 2026 557.80p 569.00p 551.00p 560.00p 904 349
Jul 17, 2026 563.40p 577.60p 552.00p 558.80p 1 413 506
Jul 16, 2026 569.00p 574.20p 560.00p 568.40p 1 078 602
Jul 15, 2026 545.00p 574.00p 545.00p 574.00p 1 680 722
Jul 14, 2026 555.40p 558.20p 546.53p 554.40p 947 482
Jul 13, 2026 551.60p 565.20p 544.00p 558.20p 9 527 911
Jul 10, 2026 531.40p 553.00p 531.20p 550.80p 3 180 072
Jul 09, 2026 525.80p 533.40p 524.20p 530.00p 0
Jul 08, 2026 527.00p 535.80p 520.40p 521.00p 2 633 882
Jul 07, 2026 534.60p 538.60p 524.60p 528.60p 3 582 097

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use ENT.L stock historical prices to predict future price movements?
Trend Analysis: Examine the ENT.L stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the ENT.L stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT ENTAIN PLC
Entain Plc operates as a sports-betting and gaming company in the United Kingdom, Ireland, Italy, rest of Europe, Australia, New Zealand, and internationally. It provides online and multi-channel betting under the Ladbrokes name; street and online betting under the Coral name; online sports betting, casino, and gaming under the Eurobet name; scores, sports information, editorial and social content, and sports focused free-to play games under the ...
GOLDEN STAR
Ticker Change Signal Date
GPOR
$158.45
6.03% Aug 06
FCX
$62.63
12.61% Jul 31
BIIB
$202.19
2.44% Jul 24
TSCO
$30.32
14.18% Jul 23
S
SW
$43.71
8.88% Jul 23

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE