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	382.40p on 14-08-2026 at 18:35:10
Change	12.40p 3.35%
Buy	379.20p
Sell	379.00p

Last Trade:	Unknown 2,500.00 at 382.40p
Day's Volume:	984,246
Last Close:	382.40p
Open:	370.00p
ISIN:	IM00B7S9G985

Day's Range	369.20p - 382.80p
52wk Range:	210.00p - 446.00p
Market Capitalisation:	£1.06b
VWAP:	378.70666p
Shares in Issue:	277.85m

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
Unknown*	2,500	382.40p	OTC Trade	17:07:37 - 14-Aug-26
Buy*	3,551	382.40p	Ordinary	16:47:00 - 14-Aug-26
Buy*	245,299	382.40p	Suspected BUY Trade	16:35:27 - 14-Aug-26
Sell*	9	379.00p	Automatic Execution	16:29:56 - 14-Aug-26
Sell*	203	379.00p	Automatic Execution	16:29:55 - 14-Aug-26
Sell*	197	379.00p	Automatic Execution	16:29:55 - 14-Aug-26
Buy*	126	379.00p	Automatic Execution	16:29:48 - 14-Aug-26
Buy*	43	379.00p	Automatic Execution	16:29:48 - 14-Aug-26
Sell*	37	378.60p	Automatic Execution	16:29:48 - 14-Aug-26
Buy*	435	379.00p	SI Trade	16:29:46 - 14-Aug-26

See more Playtech trades

Playtech (PTEC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
14th Aug 2026 (Fri)	370.00	382.80	369.20	382.40	984,246
13th Aug 2026 (Thu)	365.20	378.80	365.20	370.00	221,409
12th Aug 2026 (Wed)	375.00	376.00	371.20	373.40	229,499
11th Aug 2026 (Tue)	373.60	379.00	370.00	375.40	418,298
10th Aug 2026 (Mon)	374.00	377.20	365.40	377.20	436,076
7th Aug 2026 (Fri)	355.00	369.40	355.00	367.40	267,785
6th Aug 2026 (Thu)	365.20	371.20	356.00	363.40	563,529
5th Aug 2026 (Wed)	388.80	388.80	365.80	365.80	486,994
4th Aug 2026 (Tue)	371.00	384.60	367.40	377.00	333,475
3rd Aug 2026 (Mon)	379.00	383.20	371.20	375.20	359,430
31st Jul 2026 (Fri)	390.00	390.00	375.80	378.60	541,642
30th Jul 2026 (Thu)	387.00	395.60	384.60	387.80	425,505
29th Jul 2026 (Wed)	401.80	401.80	389.20	389.80	676,615
28th Jul 2026 (Tue)	395.00	400.00	390.00	396.20	850,142
27th Jul 2026 (Mon)	379.20	393.60	379.20	390.20	764,633
24th Jul 2026 (Fri)	363.20	374.80	363.20	371.80	598,825
23rd Jul 2026 (Thu)	351.20	366.40	351.20	360.00	557,052
22nd Jul 2026 (Wed)	362.60	364.60	355.20	362.60	479,986
21st Jul 2026 (Tue)	370.00	370.00	362.60	363.00	275,629
20th Jul 2026 (Mon)	366.40	372.20	362.40	367.80	513,489
17th Jul 2026 (Fri)	374.40	377.60	369.40	371.20	307,871
16th Jul 2026 (Thu)	391.60	391.60	371.20	374.40	692,196

See more Playtech price history

Date	Source	Headline
Playtech (PTEC) Regulatory News
22nd Jul 2026 10:57 am	RNS	TR-1: Standard form-notification of major holdings
9th Jul 2026 7:00 am	RNS	Trading Update & Notice of H1 2026 Interim Results
29th May 2026 4:00 pm	RNS	Director/PDMR Notification
20th May 2026 4:45 pm	RNS	Notification and public disclosure of transactions
20th May 2026 3:00 pm	RNS	Results of Annual General Meeting
20th May 2026 7:01 am	RNS	Directorate Change
20th May 2026 7:00 am	RNS	AGM Trading Update
15th May 2026 1:00 pm	RNS	Notification and public disclosure of transactions
30th Apr 2026 3:00 pm	RNS	Holding(s) in Company
30th Apr 2026 7:00 am	RNS	Transaction in Own Shares

See more Playtech regulatory news

FTSE 100 Latest

Value10,750.11

Change-22.56