Entain Plc GMVHF
6.15 USD -0.26 (-4.02%)
Regular-session close
5.75 Day range 5.75
5.30 52-week range 10.85
- YTD
- -42.29%
- 1 year
- -37.73%
GMVHF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.39 | 6.40 | 6.15 | 6.15 | -0.26 | -4.06% | 35,900 |
| Nov 12, 2026 | 6.26 | 6.42 | 6.26 | 6.41 | -0.07 | -1.08% | 20,000 |
| Nov 11, 2026 | 6.38 | 6.48 | 6.17 | 6.48 | +0.08 | +1.25% | 14,800 |
| Nov 10, 2026 | 6.55 | 6.55 | 6.13 | 6.40 | -0.08 | -1.23% | 9,700 |
| Nov 9, 2026 | 6.30 | 6.50 | 6.25 | 6.48 | +0.21 | +3.35% | 48,400 |
| Nov 6, 2026 | 6.43 | 6.43 | 6.11 | 6.27 | -0.40 | -6.00% | 15,200 |
| Nov 5, 2026 | 6.60 | 6.72 | 6.46 | 6.67 | +0.08 | +1.21% | 13,400 |
| Nov 4, 2026 | 6.63 | 6.78 | 6.59 | 6.59 | +0.08 | +1.23% | 6,900 |
| Nov 3, 2026 | 6.40 | 6.55 | 6.40 | 6.51 | +0.17 | +2.68% | 15,600 |
| Nov 2, 2026 | 6.53 | 6.58 | 6.34 | 6.34 | +0.10 | +1.60% | 29,500 |
| Oct 30, 2026 | 6.39 | 6.39 | 6.17 | 6.24 | -0.15 | -2.35% | 16,000 |
| Oct 29, 2026 | 6.35 | 6.39 | 6.19 | 6.39 | -0.06 | -0.93% | 15,000 |
| Oct 28, 2026 | 6.26 | 6.57 | 6.10 | 6.45 | +0.35 | +5.74% | 8,700 |
| Oct 27, 2026 | 5.99 | 6.10 | 5.86 | 6.10 | +0.02 | +0.33% | 23,300 |
| Oct 26, 2026 | 6.03 | 6.17 | 5.91 | 6.08 | -0.10 | -1.62% | 74,200 |
| Oct 23, 2026 | 6.24 | 6.24 | 5.88 | 6.18 | +0.32 | +5.46% | 12,700 |
| Oct 22, 2026 | 6.18 | 6.24 | 5.86 | 5.86 | -0.19 | -3.14% | 20,300 |
| Oct 21, 2026 | 6.22 | 6.22 | 5.97 | 6.05 | +0.07 | +1.17% | 25,200 |
| Oct 20, 2026 | 5.80 | 5.98 | 5.73 | 5.98 | +0.25 | +4.36% | 22,200 |
| Oct 19, 2026 | 5.62 | 5.98 | 5.62 | 5.73 | -0.08 | -1.38% | 23,800 |
| Oct 16, 2026 | 6.09 | 6.09 | 5.81 | 5.81 | -0.06 | -1.02% | 24,200 |
| Oct 15, 2026 | 5.94 | 6.00 | 5.84 | 5.87 | -0.14 | -2.33% | 19,300 |
| Oct 14, 2026 | 6.01 | 6.01 | 5.71 | 6.01 | -0.08 | -1.31% | 10,300 |
| Oct 13, 2026 | 5.93 | 6.09 | 5.85 | 6.09 | +0.26 | +4.46% | 44,600 |
| Oct 12, 2026 | 5.74 | 5.83 | 5.70 | 5.83 | -0.05 | -0.85% | 37,200 |
| Oct 9, 2026 | 5.54 | 5.88 | 5.54 | 5.88 | +0.37 | +6.72% | 23,300 |
| Oct 8, 2026 | 5.48 | 5.77 | 5.48 | 5.51 | +0.10 | +1.85% | 24,600 |
| Oct 7, 2026 | 5.48 | 5.72 | 5.33 | 5.41 | -0.05 | -0.92% | 17,000 |
| Oct 6, 2026 | 5.79 | 5.80 | 5.46 | 5.46 | -0.31 | -5.37% | 13,500 |
| Oct 5, 2026 | 5.70 | 5.77 | 5.56 | 5.77 | 0.00 | 0.00% | 21,100 |
| Oct 2, 2026 | 5.82 | 5.82 | 5.53 | 5.77 | +0.03 | +0.52% | 7,200 |
| Oct 1, 2026 | 5.83 | 5.83 | 5.30 | 5.74 | +0.06 | +1.06% | 7,000 |
| Sep 30, 2026 | 5.45 | 5.89 | 5.45 | 5.68 | -0.09 | -1.56% | 11,200 |
| Sep 29, 2026 | 5.75 | 5.85 | 5.50 | 5.77 | -0.10 | -1.70% | 15,200 |
| Sep 28, 2026 | 5.87 | 5.87 | 5.61 | 5.87 | -0.14 | -2.33% | 8,100 |
| Sep 25, 2026 | 5.87 | 6.13 | 5.87 | 6.01 | -0.14 | -2.28% | 11,000 |
| Sep 24, 2026 | 6.12 | 6.15 | 5.75 | 6.15 | -0.08 | -1.28% | 12,800 |
| Sep 23, 2026 | 6.32 | 6.32 | 5.95 | 6.23 | -0.20 | -3.11% | 27,200 |
| Sep 22, 2026 | 6.44 | 6.60 | 6.24 | 6.43 | -0.07 | -1.08% | 24,100 |
| Sep 21, 2026 | 6.16 | 6.51 | 6.16 | 6.50 | -0.12 | -1.81% | 7,600 |
| Sep 18, 2026 | 6.30 | 6.62 | 6.30 | 6.62 | -0.27 | -3.92% | 8,500 |
| Sep 17, 2026 | 6.92 | 6.92 | 6.59 | 6.89 | +0.19 | +2.84% | 7,500 |
| Sep 16, 2026 | 6.79 | 6.92 | 6.54 | 6.70 | -0.21 | -3.04% | 12,900 |
| Sep 15, 2026 | 6.47 | 6.91 | 6.47 | 6.91 | -0.06 | -0.86% | 55,700 |
| Sep 14, 2026 | 6.56 | 6.97 | 6.54 | 6.97 | +0.02 | +0.29% | 23,100 |
| Sep 11, 2026 | 6.56 | 6.95 | 6.49 | 6.95 | -0.05 | -0.71% | 12,600 |
| Sep 10, 2026 | 6.72 | 7.03 | 6.63 | 7.00 | +0.07 | +1.01% | 13,800 |
| Sep 9, 2026 | 6.61 | 6.93 | 6.61 | 6.93 | +0.34 | +5.16% | 12,500 |
| Sep 8, 2026 | 7.01 | 7.01 | 6.59 | 6.59 | -0.74 | -10.10% | 7,300 |
| Sep 4, 2026 | 6.90 | 7.33 | 6.90 | 7.33 | +0.02 | +0.27% | 2,200 |
| Sep 3, 2026 | 6.87 | 7.31 | 6.87 | 7.31 | +0.20 | +2.81% | 3,300 |
| Sep 2, 2026 | 6.93 | 7.11 | 6.93 | 7.11 | +0.11 | +1.57% | 3,400 |
| Sep 1, 2026 | 6.69 | 7.10 | 6.69 | 7.00 | +0.15 | +2.19% | 86,900 |
| Aug 31, 2026 | 7.24 | 7.30 | 6.85 | 6.85 | -0.14 | -2.00% | 6,600 |
| Aug 28, 2026 | 7.20 | 7.24 | 6.82 | 6.99 | +0.13 | +1.90% | 7,200 |
| Aug 27, 2026 | 6.85 | 7.22 | 6.78 | 6.86 | -0.60 | -8.04% | 8,300 |
| Aug 26, 2026 | 7.00 | 7.46 | 7.00 | 7.46 | -0.14 | -1.84% | 5,800 |
| Aug 25, 2026 | 7.18 | 7.60 | 7.18 | 7.60 | +0.03 | +0.40% | 1,000 |
| Aug 24, 2026 | 7.37 | 7.57 | 7.36 | 7.57 | +0.07 | +0.93% | 3,100 |
| Aug 21, 2026 | 7.53 | 7.53 | 7.03 | 7.50 | +0.01 | +0.13% | 2,900 |
| Aug 20, 2026 | 7.27 | 7.49 | 7.27 | 7.49 | -0.09 | -1.19% | 1,900 |
| Aug 19, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | -0.07 | -0.92% | 2,200 |
| Aug 18, 2026 | 7.23 | 7.65 | 7.23 | 7.65 | -0.07 | -0.91% | 3,100 |
| Aug 17, 2026 | 7.84 | 7.84 | 7.40 | 7.72 | -0.05 | -0.64% | 7,200 |
| Aug 14, 2026 | 7.42 | 7.78 | 7.42 | 7.77 | +0.15 | +1.97% | 3,300 |
65 days, newest first. Daily bars as drawn on the GMVHF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.