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	286.50p on 30-12-2025 at 05:12:33
Change	0.00p 0%
Buy	286.50p
Sell	285.50p

Last Trade:	Buy 140,780.00 at 286.50p
Day's Volume:	0
Last Close:	286.50p
Open:	0.00p
ISIN:	IM00B7S9G985

Day's Range	0.00p - 0.00p
52wk Range:	210.00p - 814.00p
Market Capitalisation:	£810.67m
VWAP:	0.00p
Shares in Issue:	282.96m

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*	140,780	286.50p	Suspected BUY Trade	16:35:07 - 29-Dec-25
Unknown*	1,998	286.00p	SI Trade	16:29:55 - 29-Dec-25
Unknown*	2	286.00p	SI Trade	16:29:55 - 29-Dec-25
Unknown*	1,200	285.50p	OTC Trade	16:29:55 - 29-Dec-25
Unknown*	1	286.00p	SI Trade	16:29:54 - 29-Dec-25
Unknown*	8	286.00p	SI Trade	16:29:54 - 29-Dec-25
Unknown*	5	286.00p	SI Trade	16:29:53 - 29-Dec-25
Unknown*	40	286.00p	SI Trade	16:29:53 - 29-Dec-25
Unknown*	24	286.00p	SI Trade	16:29:52 - 29-Dec-25
Sell*	121	285.50p	Automatic Execution	16:29:52 - 29-Dec-25

See more Playtech trades

Playtech (PTEC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Dec 2025 (Tue)	286.50	286.50	286.50	286.50	0
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
19th Dec 2025 (Fri)	281.50	285.50	281.00	282.00	2,426,552
18th Dec 2025 (Thu)	280.50	287.00	280.50	282.50	1,397,148
17th Dec 2025 (Wed)	285.00	289.00	281.00	284.00	1,005,160
16th Dec 2025 (Tue)	285.00	289.50	280.50	281.00	978,218
15th Dec 2025 (Mon)	295.00	295.50	284.00	287.50	1,080,373
12th Dec 2025 (Fri)	285.50	297.50	282.50	292.00	1,254,579
11th Dec 2025 (Thu)	293.00	301.00	293.00	295.50	855,154
10th Dec 2025 (Wed)	299.00	301.50	295.00	296.50	1,136,286
9th Dec 2025 (Tue)	284.00	299.50	284.00	295.00	1,337,155
8th Dec 2025 (Mon)	285.00	289.00	283.50	286.00	818,512
5th Dec 2025 (Fri)	285.50	287.00	283.00	286.00	721,878
4th Dec 2025 (Thu)	286.00	294.50	282.00	282.00	1,292,806
3rd Dec 2025 (Wed)	287.50	287.50	276.50	284.00	1,760,494
2nd Dec 2025 (Tue)	278.00	287.00	278.00	285.50	712,367
1st Dec 2025 (Mon)	283.00	288.00	279.50	279.50	1,092,472

See more Playtech price history

Date	Source	Headline
Playtech (PTEC) Regulatory News
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
22nd Dec 2025 7:00 am	RNS	Transaction in Own Shares
22nd Dec 2025 7:00 am	RNS	Transaction in Own Shares
19th Dec 2025 7:00 am	RNS	Transaction in Own Shares
19th Dec 2025 7:00 am	RNS	Transaction in Own Shares
18th Dec 2025 12:00 pm	RNS	Director Declaration

See more Playtech regulatory news

FTSE 100 Latest

Value9,866.53

Change-4.15