Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Playtech (PTEC) Share Price

Intraday
Historical

Price	270.50p on 20-01-2026 at 19:30:08
Change	3.00p 1.12%
Buy	273.50p
Sell	273.00p

Last Trade:	Sell 153,756.00 at 270.50p
Day's Volume:	492,728
Last Close:	270.50p
Open:	261.00p
ISIN:	IM00B7S9G985

Day's Range	261.00p - 273.00p
52wk Range:	210.00p - 814.00p
Market Capitalisation:	£764.08m
VWAP:	269.30591p
Shares in Issue:	282.47m

Sector: Travel

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Playtech (PTEC) Latest Trades
Sell*	153,756	270.50p	Uncrossing Trade	16:35:00 - 20-Jan-26
Buy*	700	273.00p	Automatic Execution	16:29:55 - 20-Jan-26
Buy*	53	273.00p	Automatic Execution	16:29:55 - 20-Jan-26
Buy*	323	273.00p	Automatic Execution	16:29:55 - 20-Jan-26
Buy*	594	273.00p	Automatic Execution	16:29:55 - 20-Jan-26
Sell*	940	272.50p	Automatic Execution	16:29:53 - 20-Jan-26
Sell*	700	272.50p	Automatic Execution	16:29:51 - 20-Jan-26
Sell*	1,050	272.50p	Automatic Execution	16:29:51 - 20-Jan-26
Sell*	2,300	272.50p	Automatic Execution	16:29:39 - 20-Jan-26
Sell*	1,053	272.50p	Automatic Execution	16:29:38 - 20-Jan-26

See more Playtech trades

Playtech (PTEC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Jan 2026 (Tue)	261.00	273.00	261.00	270.50	492,728
19th Jan 2026 (Mon)	265.50	268.50	263.50	267.50	542,944
16th Jan 2026 (Fri)	280.00	280.00	271.00	271.00	480,479
15th Jan 2026 (Thu)	272.50	281.00	272.50	281.00	752,603
14th Jan 2026 (Wed)	275.50	277.50	271.00	271.50	831,984
13th Jan 2026 (Tue)	280.50	280.50	271.00	272.00	1,231,195
12th Jan 2026 (Mon)	276.00	277.50	273.00	273.00	1,067,004
9th Jan 2026 (Fri)	265.50	275.50	265.50	272.50	595,540
8th Jan 2026 (Thu)	278.50	278.50	264.00	269.50	583,001
7th Jan 2026 (Wed)	269.50	273.50	263.50	273.50	669,456
6th Jan 2026 (Tue)	268.50	271.00	264.00	266.00	415,298
5th Jan 2026 (Mon)	273.00	275.50	263.00	271.50	503,074
2nd Jan 2026 (Fri)	287.00	287.00	271.50	272.50	509,161
1st Jan 2026 (Thu)	283.50	283.50	283.50	283.50	0
31st Dec 2025 (Wed)	280.00	288.00	280.00	283.50	151,169
30th Dec 2025 (Tue)	289.00	289.00	284.00	286.50	480,073
29th Dec 2025 (Mon)	286.00	291.50	285.50	286.50	642,091
26th Dec 2025 (Fri)	286.00	286.00	286.00	286.00	0
25th Dec 2025 (Thu)	286.00	286.00	286.00	286.00	0
24th Dec 2025 (Wed)	278.00	287.50	278.00	286.00	99,119
23rd Dec 2025 (Tue)	283.50	288.50	283.50	283.50	741,317
22nd Dec 2025 (Mon)	280.00	284.50	279.00	284.50	766,977

See more Playtech price history

Date	Source	Headline
Playtech (PTEC) Regulatory News
15th Jan 2026 7:00 am	RNS	Appointment of Joint Corporate Broker
31st Dec 2025 7:00 am	RNS	Transaction in Own Shares
31st Dec 2025 7:00 am	RNS	Transaction in Own Shares
30th Dec 2025 9:10 am	RNS	Transaction in Own Shares
30th Dec 2025 9:10 am	RNS	Transaction in Own Shares
24th Dec 2025 7:00 am	RNS	Transaction in Own Shares
23rd Dec 2025 4:57 pm	RNS	Holding(s) in Company
23rd Dec 2025 4:57 pm	RNS	Holding(s) in Company
23rd Dec 2025 7:00 am	RNS	Transaction in Own Shares
23rd Dec 2025 7:00 am	RNS	Transaction in Own Shares

See more Playtech regulatory news

FTSE 100 Latest

Value10,126.78

Change-68.57