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	278.50p on 27-11-2025 at 18:55:12
Change	22.00p 8.58%
Buy	283.00p
Sell	282.00p

Last Trade:	Buy 1,961.00 at 278.50p
Day's Volume:	2,824,835
Last Close:	278.50p
Open:	262.50p
ISIN:	IM00B7S9G985

Day's Range	254.50p - 287.50p
52wk Range:	210.00p - 814.00p
Market Capitalisation:	£805.66m
VWAP:	276.23323p
Shares in Issue:	289.28m

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
Buy*	1,961	278.50p	Automatic Execution	16:37:26 - 27-Nov-25
Buy*	424,625	278.50p	Suspected BUY Trade	16:35:13 - 27-Nov-25
Sell*	522	282.00p	Automatic Execution	16:29:55 - 27-Nov-25
Sell*	561	282.00p	Automatic Execution	16:29:55 - 27-Nov-25
Sell*	21	282.00p	Automatic Execution	16:29:55 - 27-Nov-25
Sell*	158	282.50p	Automatic Execution	16:29:55 - 27-Nov-25
Sell*	100	282.50p	Automatic Execution	16:29:55 - 27-Nov-25
Sell*	29	282.50p	Automatic Execution	16:29:55 - 27-Nov-25
Sell*	543	282.00p	Automatic Execution	16:29:49 - 27-Nov-25
Sell*	150	282.50p	Automatic Execution	16:29:47 - 27-Nov-25

See more Playtech trades

Playtech (PTEC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Nov 2025 (Thu)	262.50	287.50	254.50	278.50	2,824,835
26th Nov 2025 (Wed)	250.00	260.00	240.50	256.50	2,673,304
25th Nov 2025 (Tue)	241.50	244.50	233.50	242.50	1,252,659
24th Nov 2025 (Mon)	241.00	248.50	241.00	247.00	1,197,909
21st Nov 2025 (Fri)	236.50	246.50	236.50	240.50	1,447,061
20th Nov 2025 (Thu)	233.00	241.50	233.00	240.00	959,376
19th Nov 2025 (Wed)	238.50	240.50	232.50	236.00	776,924
18th Nov 2025 (Tue)	228.50	234.00	226.50	233.50	1,385,034
17th Nov 2025 (Mon)	231.00	234.50	230.50	232.50	932,992
14th Nov 2025 (Fri)	232.00	237.00	231.00	232.00	1,133,634
13th Nov 2025 (Thu)	241.50	244.00	235.50	237.00	780,498
12th Nov 2025 (Wed)	239.00	244.50	238.00	242.00	1,048,801
11th Nov 2025 (Tue)	243.50	246.50	239.50	241.00	2,086,899
10th Nov 2025 (Mon)	242.50	248.00	241.00	241.00	1,309,477
7th Nov 2025 (Fri)	231.50	239.50	228.50	239.50	11,068,325
6th Nov 2025 (Thu)	231.00	237.50	230.50	233.00	1,482,266
5th Nov 2025 (Wed)	242.00	243.50	234.50	235.00	1,757,283
4th Nov 2025 (Tue)	252.50	255.00	245.00	247.50	1,207,754
3rd Nov 2025 (Mon)	261.00	263.50	255.50	255.50	922,283
31st Oct 2025 (Fri)	270.00	273.50	263.50	263.50	943,530
30th Oct 2025 (Thu)	281.50	282.50	271.50	274.00	1,641,986
29th Oct 2025 (Wed)	285.00	290.00	283.50	283.50	856,777
28th Oct 2025 (Tue)	287.00	291.00	283.00	285.00	1,470,060
27th Oct 2025 (Mon)	286.00	293.50	284.50	288.50	1,209,269

See more Playtech price history

Date	Source	Headline
Playtech (PTEC) Regulatory News
26th Nov 2025 6:23 pm	RNS	Impact of the UK Autumn Budget
26th Nov 2025 7:00 am	RNS	Transaction in Own Shares
25th Nov 2025 7:00 am	RNS	Transaction in Own Shares
24th Nov 2025 7:00 am	RNS	Transaction in Own Shares
21st Nov 2025 7:00 am	RNS	Transaction in Own Shares
20th Nov 2025 7:00 am	RNS	Transaction in Own Shares
19th Nov 2025 7:00 am	RNS	Transaction in Own Shares
18th Nov 2025 7:00 am	RNS	Transaction in Own Shares
17th Nov 2025 7:00 am	RNS	Transaction in Own Shares
14th Nov 2025 7:00 am	RNS	Transaction in Own Shares

See more Playtech regulatory news

FTSE 100 Latest

Value9,693.93

Change2.35