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	363.20p on 19-05-2026 at 16:30:00
Change	4.20p 1.17%
Buy	360.80p
Sell	359.00p

Last Trade:	Unknown 15,000.00 at 363.20p
Day's Volume:	1,066,817
Last Close:	363.20p
Open:	365.00p
ISIN:	IM00B7S9G985

Day's Range	358.20p - 365.20p
52wk Range:	210.00p - 446.00p
Market Capitalisation:	£1.01b
VWAP:	362.65201p
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*	15,000	363.20p	OTC Trade	17:06:46 - 19-May-26
Buy*	46,342	361.7945p	Ordinary	16:51:58 - 19-May-26
Buy*	5,810	362.013p	SI Trade Negotiated Trade	16:47:08 - 19-May-26
Buy*	15,000	361.85p	Ordinary	16:37:05 - 19-May-26
Buy*	368,728	363.20p	Suspected BUY Trade	16:35:15 - 19-May-26
Buy*	285	360.80p	Automatic Execution	16:29:51 - 19-May-26
Buy*	1	360.20p	SI Trade	16:29:43 - 19-May-26
Buy*	273	360.80p	Automatic Execution	16:29:43 - 19-May-26
Buy*	36	360.80p	Automatic Execution	16:29:43 - 19-May-26
Buy*	249	360.80p	Automatic Execution	16:29:43 - 19-May-26

See more Playtech trades

Playtech (PTEC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th May 2026 (Mon)	354.60	359.00	344.60	359.00	1,763,180
15th May 2026 (Fri)	341.40	359.60	336.60	359.60	1,041,140
14th May 2026 (Thu)	338.20	347.80	336.80	345.60	813,864
13th May 2026 (Wed)	334.80	344.00	331.00	335.60	1,126,883
12th May 2026 (Tue)	341.80	341.80	331.40	338.40	800,457
11th May 2026 (Mon)	353.20	356.00	339.80	344.00	764,843
8th May 2026 (Fri)	351.00	354.20	348.80	352.20	562,419
7th May 2026 (Thu)	351.00	355.20	345.60	353.60	682,212
6th May 2026 (Wed)	364.60	369.40	347.40	351.20	1,336,476
5th May 2026 (Tue)	365.00	369.00	355.40	355.40	1,332,841
4th May 2026 (Mon)	366.40	366.40	366.40	366.40	0
1st May 2026 (Fri)	370.80	370.80	360.00	366.40	332,091
30th Apr 2026 (Thu)	375.00	375.00	360.80	365.00	789,816
29th Apr 2026 (Wed)	390.00	395.20	373.80	374.60	900,360
28th Apr 2026 (Tue)	401.80	401.80	391.00	391.00	1,155,866
27th Apr 2026 (Mon)	400.20	402.20	395.80	400.00	2,585,368
24th Apr 2026 (Fri)	400.40	401.80	388.80	399.20	1,486,385
23rd Apr 2026 (Thu)	400.00	405.20	395.40	401.80	2,435,426
22nd Apr 2026 (Wed)	401.60	411.20	399.60	402.00	1,061,834
21st Apr 2026 (Tue)	405.00	410.80	401.60	402.40	1,265,153
20th Apr 2026 (Mon)	422.00	426.00	402.00	405.00	1,486,044

See more Playtech price history

Date	Source	Headline
Playtech (PTEC) Regulatory News
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
29th Apr 2026 7:00 am	RNS	Transaction in Own Shares
28th Apr 2026 7:00 am	RNS	Transaction in Own Shares
27th Apr 2026 7:00 am	RNS	Transaction in Own Shares
24th Apr 2026 7:00 am	RNS	Transaction in Own Shares
23rd Apr 2026 7:00 am	RNS	Transaction in Own Shares
17th Apr 2026 3:00 pm	RNS	Publication of the 2025 Annual Report & AGM Notice
16th Apr 2026 7:00 am	RNS	Transaction in Own Shares

See more Playtech regulatory news

FTSE 100 Latest

Value10,330.55

Change6.80