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	367.50p on 26-02-2026 at 19:40:07
Change	12.00p 3.38%
Buy	367.50p
Sell	366.50p

Last Trade:	Sell 5,000.00 at 367.50p
Day's Volume:	1,031,550
Last Close:	367.50p
Open:	351.00p
ISIN:	IM00B7S9G985

Day's Range	351.00p - 372.00p
52wk Range:	210.00p - 814.00p
Market Capitalisation:	£1.04b
VWAP:	365.83422p
Shares in Issue:	282.47m

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*	5,000	367.50p	SI Trade	16:35:13 - 26-Feb-26
Buy*	900	367.50p	Automatic Execution	16:35:13 - 26-Feb-26
Buy*	231,369	367.50p	Suspected BUY Trade	16:35:13 - 26-Feb-26
Unknown*	0	367.50p	SI Trade	16:29:58 - 26-Feb-26
Sell*	180	366.50p	Automatic Execution	16:28:42 - 26-Feb-26
Sell*	1,385	366.50p	SI Trade	16:27:17 - 26-Feb-26
Sell*	20	366.50p	SI Trade	16:26:39 - 26-Feb-26
Unknown*	139	367.00p	SI Trade	16:25:04 - 26-Feb-26
Sell*	461	367.00p	Automatic Execution	16:23:46 - 26-Feb-26
Sell*	146	367.00p	Automatic Execution	16:23:46 - 26-Feb-26

See more Playtech trades

Playtech (PTEC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
26th Feb 2026 (Thu)	351.00	372.00	351.00	367.50	1,031,550
25th Feb 2026 (Wed)	365.50	369.00	354.00	355.50	993,647
24th Feb 2026 (Tue)	337.50	361.00	337.50	359.50	3,401,450
23rd Feb 2026 (Mon)	338.50	349.50	338.50	343.00	573,698
20th Feb 2026 (Fri)	349.00	349.50	341.00	347.00	476,540
19th Feb 2026 (Thu)	338.00	348.50	338.00	348.50	683,162
18th Feb 2026 (Wed)	331.00	345.50	329.50	339.00	616,614
17th Feb 2026 (Tue)	325.50	332.50	317.50	331.00	2,168,112
16th Feb 2026 (Mon)	329.00	334.50	326.50	326.50	1,248,042
13th Feb 2026 (Fri)	341.50	342.00	329.00	329.50	1,850,511
12th Feb 2026 (Thu)	343.00	352.50	340.00	341.50	1,014,362
11th Feb 2026 (Wed)	349.00	357.50	342.00	342.00	1,666,303
10th Feb 2026 (Tue)	326.00	354.00	324.00	351.50	1,669,883
9th Feb 2026 (Mon)	300.50	340.00	299.00	319.00	3,645,092
6th Feb 2026 (Fri)	294.50	300.50	280.50	298.50	758,942
5th Feb 2026 (Thu)	307.50	311.50	285.00	286.50	1,020,306
4th Feb 2026 (Wed)	289.50	289.50	279.00	280.50	767,790
3rd Feb 2026 (Tue)	287.00	289.50	279.50	279.50	968,866
2nd Feb 2026 (Mon)	295.50	296.00	286.00	290.00	1,165,756
30th Jan 2026 (Fri)	297.00	305.50	293.00	296.00	1,689,643
29th Jan 2026 (Thu)	302.00	313.00	297.00	298.00	1,731,762
28th Jan 2026 (Wed)	301.50	325.50	297.50	305.00	3,219,112
27th Jan 2026 (Tue)	275.50	307.50	275.00	299.50	2,091,666
26th Jan 2026 (Mon)	270.00	276.50	268.50	273.00	747,123

See more Playtech price history

Date	Source	Headline
Playtech (PTEC) Regulatory News
5th Feb 2026 7:00 am	RNS	FY25 Trading Update
15th Jan 2026 7:00 am	RNS	Appointment of Joint Corporate Broker
31st Dec 2025 7:00 am	RNS	Transaction in Own Shares
31st Dec 2025 7:00 am	RNS	Transaction in Own Shares
30th Dec 2025 9:10 am	RNS	Transaction in Own Shares
30th Dec 2025 9:10 am	RNS	Transaction in Own Shares
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

See more Playtech regulatory news

FTSE 100 Latest

Value10,846.70

Change40.29