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	420.00p on 28-08-2025 at 18:40:08
Change	-1.00p -0.24%
Buy	421.00p
Sell	420.00p

Last Trade:	Sell 3,050.00 at 420.00p
Day's Volume:	1,404,197
Last Close:	420.00p
Open:	420.00p
ISIN:	IM00B7S9G985

Day's Range	414.50p - 425.50p
52wk Range:	302.50p - 814.00p
Market Capitalisation:	£1.29b
VWAP:	423.54148p
Shares in Issue:	307.22m

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*	3,050	420.00p	SI Trade	16:35:00 - 28-Aug-25
Buy*	193,293	420.00p	Suspected BUY Trade	16:35:00 - 28-Aug-25
Buy*	19	421.00p	Automatic Execution	16:29:51 - 28-Aug-25
Buy*	298	421.00p	Automatic Execution	16:29:51 - 28-Aug-25
Buy*	59	421.00p	Automatic Execution	16:29:47 - 28-Aug-25
Buy*	154	421.00p	Automatic Execution	16:29:47 - 28-Aug-25
Buy*	84	421.00p	Automatic Execution	16:29:47 - 28-Aug-25
Buy*	19	420.50p	Automatic Execution	16:29:47 - 28-Aug-25
Buy*	25	420.50p	Automatic Execution	16:29:47 - 28-Aug-25
Buy*	513	420.50p	Automatic Execution	16:29:47 - 28-Aug-25

See more Playtech trades

Playtech (PTEC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Aug 2025 (Wed)	414.50	422.00	405.00	421.00	725,539
26th Aug 2025 (Tue)	423.50	423.50	417.00	417.00	751,663
25th Aug 2025 (Mon)	423.50	423.50	423.50	423.50	0
22nd Aug 2025 (Fri)	412.50	428.00	412.50	423.50	262,951
21st Aug 2025 (Thu)	419.50	426.00	419.50	420.50	304,344
20th Aug 2025 (Wed)	414.50	423.00	414.50	421.00	225,173
19th Aug 2025 (Tue)	430.00	430.00	419.50	424.00	262,789
18th Aug 2025 (Mon)	418.00	423.50	416.50	420.50	947,679
15th Aug 2025 (Fri)	424.00	428.50	417.50	421.50	331,518
14th Aug 2025 (Thu)	432.50	432.50	421.50	425.00	357,762
13th Aug 2025 (Wed)	422.00	432.50	419.50	422.00	503,239
12th Aug 2025 (Tue)	439.00	439.00	429.50	433.00	247,811
11th Aug 2025 (Mon)	433.00	437.50	430.00	436.50	773,994
8th Aug 2025 (Fri)	432.00	436.50	428.50	432.50	495,817
7th Aug 2025 (Thu)	440.00	440.50	432.00	436.00	441,920
6th Aug 2025 (Wed)	428.00	435.50	428.00	434.00	283,043
5th Aug 2025 (Tue)	416.00	427.50	416.00	427.50	572,752
4th Aug 2025 (Mon)	408.00	416.00	404.50	415.00	627,734
1st Aug 2025 (Fri)	394.50	410.50	394.50	405.50	694,650
31st Jul 2025 (Thu)	400.00	400.00	392.50	398.00	398,137
30th Jul 2025 (Wed)	391.00	394.50	390.00	394.50	293,083
29th Jul 2025 (Tue)	394.50	400.00	392.00	394.50	346,797
28th Jul 2025 (Mon)	394.00	397.00	393.00	396.50	272,341

See more Playtech price history

Date	Source	Headline
Playtech (PTEC) Regulatory News
4th Aug 2025 8:00 am	RNS	Notification and public disclosure of transactions
1st Aug 2025 7:00 am	RNS	Trading Update & Notice of Interim Results
13th Jun 2025 3:30 pm	RNS	Director/PDMR Shareholding
5th Jun 2025 7:00 am	RNS	Director/PDMR Shareholding
3rd Jun 2025 7:00 am	RNS	Dividend Currency Election
28th May 2025 7:00 am	RNS	Agreement reached regarding German HAPPYBET assets
21st May 2025 2:08 pm	RNS	Result of AGM
21st May 2025 7:00 am	RNS	AGM Trading Update
13th May 2025 9:00 am	RNS	Director/PDMR Shareholding
2nd May 2025 7:00 am	RNS	Remaining redemption of €350 million bond

See more Playtech regulatory news

FTSE 100 Latest

Value9,216.82

Change-38.68