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	365.60p on 12-11-2026 at 19:35:14
Change	-3.80p -1.03%
Buy	366.60p
Sell	365.80p

Last Trade:	Buy 100,112.00 at 365.60p
Day's Volume:	196,042
Last Close:	365.60p
Open:	376.40p
ISIN:	IM00B7S9G985

Day's Range	360.60p - 376.40p
52wk Range:	226.50p - 456.00p
Market Capitalisation:	£1.02b
VWAP:	365.48254p
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
Buy*	100,112	365.60p	Suspected BUY Trade	16:35:03 - 12-Nov-26
Buy*	42	366.40p	Automatic Execution	16:29:30 - 12-Nov-26
Buy*	140	366.40p	Automatic Execution	16:29:30 - 12-Nov-26
Buy*	42	366.40p	Automatic Execution	16:29:13 - 12-Nov-26
Buy*	207	366.40p	Automatic Execution	16:29:13 - 12-Nov-26
Sell*	63	365.80p	Automatic Execution	16:29:10 - 12-Nov-26
Sell*	9	365.80p	Automatic Execution	16:29:10 - 12-Nov-26
Sell*	9	365.80p	Automatic Execution	16:29:10 - 12-Nov-26
Sell*	4	365.80p	Automatic Execution	16:29:10 - 12-Nov-26
Sell*	74	365.80p	SI Trade	16:29:08 - 12-Nov-26

See more Playtech trades

Playtech (PTEC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th Nov 2026 (Thu)	376.40	376.40	360.60	365.60	196,042
11th Nov 2026 (Wed)	361.60	369.40	356.40	369.40	273,476
10th Nov 2026 (Tue)	377.20	385.00	361.00	364.80	898,468
9th Nov 2026 (Mon)	366.80	369.00	360.00	368.40	163,715
6th Nov 2026 (Fri)	379.00	379.00	357.60	363.60	228,691
5th Nov 2026 (Thu)	366.00	379.00	366.00	369.00	378,367
4th Nov 2026 (Wed)	370.40	373.60	364.60	370.40	525,764
3rd Nov 2026 (Tue)	358.80	367.00	358.80	361.60	213,139
2nd Nov 2026 (Mon)	354.00	370.40	354.00	366.40	234,115
30th Oct 2026 (Fri)	366.80	366.80	353.00	356.20	259,594
29th Oct 2026 (Thu)	369.00	369.00	355.20	355.20	357,223
28th Oct 2026 (Wed)	350.00	367.20	350.00	360.80	239,152
27th Oct 2026 (Tue)	369.80	369.80	355.00	357.80	225,527
26th Oct 2026 (Mon)	378.00	378.00	363.60	363.60	284,576
23rd Oct 2026 (Fri)	369.80	372.80	367.00	372.80	284,415
22nd Oct 2026 (Thu)	377.00	377.00	364.20	370.00	233,511
21st Oct 2026 (Wed)	367.00	379.40	367.00	377.80	387,404
20th Oct 2026 (Tue)	364.60	371.20	361.20	369.20	288,231
19th Oct 2026 (Mon)	361.20	367.80	358.00	364.60	326,256
16th Oct 2026 (Fri)	374.80	375.60	367.00	367.00	230,859
15th Oct 2026 (Thu)	366.40	372.20	359.40	366.80	327,241
14th Oct 2026 (Wed)	367.40	368.40	359.00	359.20	236,537
13th Oct 2026 (Tue)	355.00	367.80	355.00	362.60	166,486
12th Oct 2026 (Mon)	361.00	364.00	358.00	360.00	270,808

See more Playtech price history

Date	Source	Headline
Playtech (PTEC) Regulatory News
10th Nov 2026 7:00 am	RNS	Trading Update
22nd Sep 2026 1:35 pm	RNS	Director / PDMR Notification
22nd Sep 2026 11:45 am	RNS	Successful closing of €350 million bond offering
15th Sep 2026 5:30 pm	RNS	Successful pricing of €350 million bond offering
10th Sep 2026 7:00 am	RNS	2026 Half Year Results
9th Sep 2026 7:00 am	RNS	Spectrum Report validates Black Cube investigation
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

See more Playtech regulatory news

FTSE 100 Latest

Value10,863.09

Change27.62