LSE · ENT · stock
Entain Plc (ENT) stock price history
Every LSE trading session of Entain Plc from Dec 21, 2004 to Sep 28, 2026: 5,509 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ENT adjusted close, 2004 to 2026
- £23.74
- All time high, 2021
- £9.09
- 52 week high, £4.26 low
- 5,509
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
ENT key facts
- Entain Plc (ENT) closed at £4.27 on Sep 28, 2026 on LSE.
- ENT's all time high close is £23.74, set on Sep 22, 2021; its all time low close is £0.7479 on Jan 17, 2007.
- ENT's 52 week range is £4.26 to £9.09.
- ENT returned -52.6% over the year to Sep 28, 2026 and -80.1% over five years.
- Over ten years ENT returned -42%, -5.4% a year compounded.
- ENT's deepest drawdown was -91.4% from Apr 14, 2005 to Jan 17, 2007.
- DataCedar holds 5,509 daily sessions of ENT history from Dec 21, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ENT price chart, 2004 to 2026
ENT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -16.8% |
| 3 months | -26.1% |
| 6 months | -20.9% |
| Year to date | -44.2% |
| 1 year | -52.6% |
| 3 years | -53.8% |
| 5 years | -80.1% |
| 10 years | -42.4% |
| Since Dec 21, 2004 | -4.3% |
| Compound annual growth, 21.8 years | -0.2% |
ENT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £23.74 on Sep 22, 2021
- All time low close
- £0.7479 on Jan 17, 2007
- 52 week high
- £9.09 on Sep 30, 2025
- 52 week low
- £4.26 on Sep 28, 2026
- Deepest drawdown
- -91.4% from Apr 14, 2005 to Jan 17, 2007, recovered Oct 12, 2017
- Best single session
- +31.2% on Nov 28, 2008
- Worst single session
- -36.6% on Sep 25, 2006
- Volatility, 1 year annualised
- 38.3%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2009, +123%
- Worst calendar year
- 2006, -76%
ENT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Dec 21, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £7.69 | £7.88 | £4.26 | £4.27 | -44.3% | 706M | 187 |
| 2025 | £6.92 | £10.31 | £4.52 | £7.66 | +11.6% | 560.5M | 253 |
| 2024 | £9.92 | £10.33 | £4.98 | £6.87 | -30.9% | 727.6M | 254 |
| 2023 | £13.27 | £15.95 | £7.63 | £9.93 | -24.8% | 876.8M | 251 |
| 2022 | £17.07 | £17.73 | £9.94 | £13.20 | -21.5% | 652.5M | 250 |
| 2021 | £14.38 | £24.97 | £11.36 | £16.81 | +48.5% | 638.8M | 253 |
| 2020 | £8.77 | £11.74 | £2.92 | £11.32 | +28.2% | 765.4M | 254 |
| 2019 | £6.74 | £9.13 | £5.03 | £8.83 | +31.3% | 974.9M | 253 |
| 2018 | £9.40 | £11.82 | £6.22 | £6.73 | -27.1% | 1.1B | 253 |
| 2017 | £6.34 | £9.90 | £5.85 | £9.23 | +44.0% | 337.6M | 252 |
| 2016 | £4.63 | £11.77 | £4.14 | £6.41 | +38.6% | 378.3M | 253 |
| 2015 | £4.78 | £4.98 | £3.67 | £4.62 | -3.6% | 50.6M | 253 |
| 2014 | £3.56 | £5.03 | £3.44 | £4.79 | +35.4% | 42.7M | 253 |
| 2013 | £2.32 | £3.66 | £2.24 | £3.54 | +52.4% | 35.3M | 253 |
| 2012 | £1.25 | £2.49 | £1.20 | £2.32 | +88.5% | 11.6M | 251 |
| 2011 | £1.06 | £1.49 | £0.9780 | £1.23 | +16.1% | 9.7M | 252 |
| 2010 | £2.15 | £2.26 | £0.8923 | £1.06 | -50.7% | 19.1M | 253 |
| 2009 | £0.9629 | £2.25 | £0.9441 | £2.15 | +123.5% | 5.7M | 253 |
| 2008 | £0.9119 | £2.74 | £0.7901 | £0.9629 | +5.6% | 25.8M | 254 |
| 2007 | £0.9250 | £1.80 | £0.7085 | £0.9119 | -1.4% | 18.4M | 253 |
| 2006 | £3.87 | £4.49 | £0.7872 | £0.9250 | -76.1% | 41.5M | 252 |
| 2005 | £4.43 | £8.83 | £2.87 | £3.87 | -12.7% | 77.9M | 260 |
| 2004 | £4.42 | £4.49 | £4.40 | £4.43 | n/a | 3.2M | 9 |
ENT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £4.27 | -16.8% |
| August 2026 | £5.13 | -5.2% |
| July 2026 | £5.41 | -3.1% |
| June 2026 | £5.59 | +4.7% |
| May 2026 | £5.34 | -1.8% |
| April 2026 | £5.43 | -3.1% |
| March 2026 | £5.61 | -2.4% |
| February 2026 | £5.75 | -5.0% |
| January 2026 | £6.05 | -21.1% |
| December 2025 | £7.66 | -1.3% |
| November 2025 | £7.77 | -1.9% |
| October 2025 | £7.92 | -9.3% |
About the ENT data
Daily bars. 5,509 sessions from Dec 21, 2004 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 21, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ENT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
ENT share price history
