Playtech PLC PTEC
LSE · United Kingdom · Technology Services
GBp 372.00-1.80 (-0.48%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 372.00 | -0.48% | GBp 372.00 | GBp 383.80 | GBp 368.80 | 347.96K |
| 2026-09-30 | GBp 373.80 | -0.80% | GBp 378.60 | GBp 383.20 | GBp 370.20 | 771.34K |
| 2026-09-29 | GBp 376.80 | -2.79% | GBp 392.00 | GBp 392.00 | GBp 376.80 | 370.36K |
| 2026-09-28 | GBp 387.60 | -0.26% | GBp 389.40 | GBp 394.60 | GBp 365.96 |
| 864.68K |
| 2026-09-25 | GBp 388.60 | +0.36% | GBp 387.20 | GBp 397.43 | GBp 380.00 | 818.56K |
| 2026-09-24 | GBp 387.20 | -3.01% | GBp 398.40 | GBp 404.80 | GBp 387.20 | 886.33K |
| 2026-09-23 | GBp 399.20 | -2.87% | GBp 412.00 | GBp 413.20 | GBp 397.80 | 407.69K |
| 2026-09-22 | GBp 411.00 | -1.25% | GBp 415.00 | GBp 418.81 | GBp 411.00 | 306.47K |
| 2026-09-21 | GBp 416.20 | +0.14% | GBp 421.60 | GBp 427.00 | GBp 412.84 | 703.57K |
| 2026-09-18 | GBp 415.60 | -6.61% | GBp 444.00 | GBp 448.80 | GBp 415.60 | 2.41M |
| 2026-09-17 | GBp 445.00 | +0.86% | GBp 440.00 | GBp 456.00 | GBp 440.00 | 1.28M |
| 2026-09-16 | GBp 441.20 | +5.45% | GBp 415.00 | GBp 441.20 | GBp 412.60 | 767.86K |
| 2026-09-15 | GBp 418.40 | +0.63% | GBp 415.80 | GBp 424.40 | GBp 413.60 | 647.18K |
| 2026-09-14 | GBp 415.80 | +2.92% | GBp 397.00 | GBp 421.80 | GBp 397.00 | 805.84K |
| 2026-09-11 | GBp 404.00 | +0.50% | GBp 400.00 | GBp 404.00 | GBp 383.00 | 642.79K |
| 2026-09-10 | GBp 402.00 | +1.21% | GBp 405.00 | GBp 413.00 | GBp 382.00 | 999.61K |
| 2026-09-09 | GBp 397.20 | -1.73% | GBp 412.00 | GBp 416.80 | GBp 385.20 | 1.06M |
| 2026-09-08 | GBp 404.20 | -0.39% | GBp 405.80 | GBp 406.80 | GBp 396.00 | 325.97K |
| 2026-09-07 | GBp 405.80 | -1.31% | GBp 410.00 | GBp 413.20 | GBp 402.60 | 565.95K |
| 2026-09-04 | GBp 411.20 | +0.83% | GBp 406.00 | GBp 411.60 | GBp 404.00 | 755.17K |
| 2026-09-03 | GBp 407.80 | +1.95% | GBp 400.00 | GBp 415.80 | GBp 399.20 | 692.00K |
| 2026-09-02 | GBp 400.00 | +0.15% | GBp 387.80 | GBp 402.80 | GBp 387.80 | 472.02K |
| 2026-09-01 | GBp 399.40 | -1.72% | GBp 404.60 | GBp 406.00 | GBp 389.87 | 309.29K |
| 2026-08-28 | GBp 406.40 | +0.44% | GBp 410.00 | GBp 411.40 | GBp 402.60 | 738.86K |
| 2026-08-27 | GBp 404.60 | +1.20% | GBp 399.00 | GBp 404.60 | GBp 393.20 | 221.68K |
| 2026-08-26 | GBp 399.80 | -1.19% | GBp 404.00 | GBp 407.60 | GBp 394.80 | 319.28K |
| 2026-08-25 | GBp 404.60 | -1.84% | GBp 401.40 | GBp 410.00 | GBp 398.40 | 565.44K |
| 2026-08-24 | GBp 412.20 | +5.15% | GBp 395.00 | GBp 412.20 | GBp 391.20 | 702.15K |
| 2026-08-21 | GBp 392.00 | +0.10% | GBp 400.00 | GBp 400.00 | GBp 386.20 | 351.05K |
| 2026-08-20 | GBp 391.60 | +2.73% | GBp 381.00 | GBp 393.60 | GBp 377.40 | 268.94K |
| 2026-08-19 | GBp 381.20 | -1.55% | GBp 386.00 | GBp 387.80 | GBp 378.40 | 530.90K |
| 2026-08-18 | GBp 387.20 | -0.62% | GBp 388.00 | GBp 394.40 | GBp 382.60 | 346.02K |
| 2026-08-17 | GBp 389.60 | +1.88% | GBp 387.60 | GBp 399.20 | GBp 382.20 | 948.05K |
| 2026-08-14 | GBp 382.40 | +3.35% | GBp 370.00 | GBp 382.80 | GBp 366.00 | 984.26K |
| 2026-08-13 | GBp 370.00 | -0.91% | GBp 365.20 | GBp 378.80 | GBp 365.20 | 221.42K |
| 2026-08-12 | GBp 373.40 | -0.53% | GBp 375.00 | GBp 377.80 | GBp 371.00 | 229.51K |
| 2026-08-11 | GBp 375.40 | -0.48% | GBp 373.60 | GBp 379.20 | GBp 369.60 | 418.31K |
| 2026-08-10 | GBp 377.20 | +2.67% | GBp 374.00 | GBp 377.20 | GBp 364.83 | 436.08K |
| 2026-08-07 | GBp 367.40 | +1.10% | GBp 355.00 | GBp 369.40 | GBp 355.00 | 267.79K |
| 2026-08-06 | GBp 363.40 | -0.66% | GBp 365.20 | GBp 371.20 | GBp 356.00 | 563.54K |
| 2026-08-05 | GBp 365.80 | -2.97% | GBp 388.80 | GBp 388.80 | GBp 365.80 | 487.00K |
| 2026-08-04 | GBp 377.00 | +0.48% | GBp 371.00 | GBp 384.60 | GBp 367.40 | 333.48K |
| 2026-08-03 | GBp 375.20 | -0.90% | GBp 379.00 | GBp 384.40 | GBp 371.20 | 359.44K |
| 2026-07-31 | GBp 378.60 | -2.37% | GBp 390.00 | GBp 390.00 | GBp 375.80 | 541.65K |
| 2026-07-30 | GBp 387.80 | -0.51% | GBp 387.00 | GBp 395.60 | GBp 382.60 | 425.51K |
| 2026-07-29 | GBp 389.80 | -1.62% | GBp 401.80 | GBp 406.20 | GBp 389.20 | 676.62K |
| 2026-07-28 | GBp 396.20 | +1.54% | GBp 395.00 | GBp 401.20 | GBp 390.00 | 850.15K |
| 2026-07-27 | GBp 390.20 | +4.95% | GBp 379.20 | GBp 394.00 | GBp 372.80 | 764.64K |
| 2026-07-24 | GBp 371.80 | +3.28% | GBp 363.20 | GBp 374.80 | GBp 357.60 | 598.84K |
| 2026-07-23 | GBp 360.00 | -0.72% | GBp 351.20 | GBp 366.40 | GBp 351.20 | 557.06K |
| 2026-07-22 | GBp 362.60 | -0.11% | GBp 362.60 | GBp 364.60 | GBp 355.20 | 479.99K |
| 2026-07-21 | GBp 363.00 | -1.31% | GBp 370.00 | GBp 370.00 | GBp 362.60 | 275.64K |
| 2026-07-20 | GBp 367.80 | -0.92% | GBp 366.40 | GBp 374.00 | GBp 362.40 | 513.50K |
| 2026-07-17 | GBp 371.20 | -0.85% | GBp 374.40 | GBp 378.00 | GBp 367.00 | 307.88K |
| 2026-07-16 | GBp 374.40 | -3.60% | GBp 391.60 | GBp 391.60 | GBp 371.20 | 692.20K |
| 2026-07-15 | GBp 388.40 | -0.92% | GBp 393.20 | GBp 396.40 | GBp 386.80 | 633.79K |
| 2026-07-14 | GBp 392.00 | -1.56% | GBp 390.80 | GBp 397.00 | GBp 385.00 | 1.16M |
| 2026-07-13 | GBp 398.20 | +3.27% | GBp 388.00 | GBp 400.00 | GBp 378.20 | 1.55M |
| 2026-07-10 | GBp 385.60 | +5.53% | GBp 362.60 | GBp 390.00 | GBp 362.60 | 708.63K |
| 2026-07-09 | GBp 365.40 | +14.12% | GBp 364.80 | GBp 384.80 | GBp 349.40 | 1.26M |
| 2026-07-08 | GBp 320.20 | +0.57% | GBp 318.40 | GBp 323.60 | GBp 313.40 | 1.13M |
| 2026-07-07 | GBp 318.40 | -2.81% | GBp 327.20 | GBp 331.80 | GBp 318.40 | 415.16K |
| 2026-07-06 | GBp 327.60 | +3.74% | GBp 315.00 | GBp 327.60 | GBp 315.00 | 587.07K |
| 2026-07-03 | GBp 315.80 | -2.05% | GBp 322.00 | GBp 323.20 | GBp 313.60 | 500.36K |
| 2026-07-02 | GBp 322.40 | +0.56% | GBp 320.00 | GBp 325.40 | GBp 315.00 | 498.22K |
| 2026-07-01 | GBp 320.60 | +0.63% | GBp 323.40 | GBp 323.40 | GBp 311.00 | 287.86K |
| 2026-06-30 | GBp 318.60 | -0.75% | GBp 321.40 | GBp 328.20 | GBp 312.20 | 1.28M |
| 2026-06-29 | GBp 321.00 | +4.15% | GBp 309.60 | GBp 322.80 | GBp 308.60 | 1.38M |
| 2026-06-26 | GBp 308.20 | +3.63% | GBp 292.20 | GBp 308.20 | GBp 292.20 | 474.63K |
| 2026-06-25 | GBp 297.40 | -1.26% | GBp 299.00 | GBp 304.80 | GBp 293.00 | 1.68M |
| 2026-06-24 | GBp 301.20 | -2.21% | GBp 302.80 | GBp 322.80 | GBp 288.00 | 1.62M |
| 2026-06-23 | GBp 308.00 | -0.84% | GBp 305.00 | GBp 350.80 | GBp 303.60 | 483.33K |
| 2026-06-22 | GBp 310.60 | +0.52% | GBp 301.60 | GBp 311.40 | GBp 300.00 | 644.69K |
| 2026-06-19 | GBp 309.00 | -2.40% | GBp 319.60 | GBp 322.60 | GBp 308.80 | 1.74M |
| 2026-06-18 | GBp 316.60 | -3.53% | GBp 329.80 | GBp 329.80 | GBp 310.00 | 1.65M |
| 2026-06-17 | GBp 328.20 | -1.56% | GBp 335.60 | GBp 346.60 | GBp 320.00 | 1.52M |
| 2026-06-16 | GBp 333.40 | -2.40% | GBp 332.80 | GBp 345.20 | GBp 332.80 | 1.54M |
| 2026-06-15 | GBp 341.60 | +1.07% | GBp 346.40 | GBp 363.20 | GBp 334.40 | 1.70M |
| 2026-06-12 | GBp 338.00 | -1.34% | GBp 347.40 | GBp 351.20 | GBp 337.20 | 1.81M |
| 2026-06-11 | GBp 342.60 | -1.72% | GBp 339.80 | GBp 347.40 | GBp 330.40 | 1.76M |
| 2026-06-10 | GBp 348.60 | +3.01% | GBp 337.80 | GBp 350.40 | GBp 334.20 | 1.60M |
| 2026-06-09 | GBp 338.40 | -1.46% | GBp 336.40 | GBp 348.40 | GBp 334.60 | 1.10M |
| 2026-06-08 | GBp 343.40 | -0.52% | GBp 342.00 | GBp 345.00 | GBp 335.00 | 1.20M |
| 2026-06-05 | GBp 345.20 | -0.86% | GBp 351.40 | GBp 354.00 | GBp 342.20 | 1.74M |
| 2026-06-04 | GBp 348.20 | +0.99% | GBp 343.20 | GBp 350.00 | GBp 342.00 | 1.08M |
| 2026-06-03 | GBp 344.80 | -0.29% | GBp 351.80 | GBp 351.80 | GBp 342.00 | 1.69M |
| 2026-06-02 | GBp 345.80 | -1.98% | GBp 357.40 | GBp 359.20 | GBp 343.60 | 2.03M |
| 2026-06-01 | GBp 352.80 | +0.57% | GBp 356.00 | GBp 359.20 | GBp 346.60 | 791.12K |
| 2026-05-29 | GBp 350.80 | -0.06% | GBp 350.80 | GBp 356.80 | GBp 343.40 | 1.73M |
| 2026-05-28 | GBp 351.00 | +0.11% | GBp 347.80 | GBp 351.00 | GBp 340.40 | 866.94K |