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	392.40p on 08-04-2026 at 18:50:08
Change	14.80p 3.92%
Buy	392.60p
Sell	392.20p

Last Trade:	Sell 469,912.00 at 392.40p
Day's Volume:	1,675,910
Last Close:	392.40p
Open:	388.40p
ISIN:	IM00B7S9G985

Day's Range	386.80p - 401.80p
52wk Range:	210.00p - 814.00p
Market Capitalisation:	£1.11b
VWAP:	395.16971p
Shares in Issue:	282.05m

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*	469,912	392.40p	Uncrossing Trade	16:35:15 - 08-Apr-26
Sell*	162	392.20p	Automatic Execution	16:29:43 - 08-Apr-26
Sell*	6	392.20p	Automatic Execution	16:29:37 - 08-Apr-26
Sell*	268	392.20p	Automatic Execution	16:29:37 - 08-Apr-26
Sell*	30	392.20p	Automatic Execution	16:29:37 - 08-Apr-26
Sell*	678	392.40p	Automatic Execution	16:29:05 - 08-Apr-26
Sell*	800	392.40p	Automatic Execution	16:29:05 - 08-Apr-26
Sell*	370	392.60p	Automatic Execution	16:28:48 - 08-Apr-26
Buy*	27	392.60p	Automatic Execution	16:28:40 - 08-Apr-26
Buy*	153	392.60p	Automatic Execution	16:28:40 - 08-Apr-26

See more Playtech trades

Playtech (PTEC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
8th Apr 2026 (Wed)	388.40	401.80	386.80	392.40	1,675,910
7th Apr 2026 (Tue)	375.00	390.20	370.40	377.60	1,781,135
6th Apr 2026 (Mon)	375.00	375.00	375.00	375.00	0
3rd Apr 2026 (Fri)	375.00	375.00	375.00	375.00	0
2nd Apr 2026 (Thu)	364.50	375.00	353.50	375.00	1,509,788
1st Apr 2026 (Wed)	335.00	365.00	335.00	363.50	1,214,709
31st Mar 2026 (Tue)	328.00	339.00	327.50	334.00	2,769,335
30th Mar 2026 (Mon)	322.00	328.50	319.50	328.00	1,580,190
27th Mar 2026 (Fri)	333.00	338.00	318.50	320.00	1,614,971
26th Mar 2026 (Thu)	367.00	373.50	311.00	314.50	2,104,606
25th Mar 2026 (Wed)	350.00	365.50	350.00	358.00	1,477,645
24th Mar 2026 (Tue)	358.00	361.00	352.00	355.50	972,878
23rd Mar 2026 (Mon)	346.00	369.00	340.50	359.00	1,287,246
20th Mar 2026 (Fri)	358.00	361.00	350.50	350.50	3,891,116
19th Mar 2026 (Thu)	355.00	357.50	348.50	350.50	940,932
18th Mar 2026 (Wed)	358.00	364.00	349.50	355.50	1,797,675
17th Mar 2026 (Tue)	344.50	361.50	337.50	356.50	2,569,714
16th Mar 2026 (Mon)	351.50	354.50	340.00	343.50	591,762
13th Mar 2026 (Fri)	370.00	370.00	352.50	352.50	1,624,266
12th Mar 2026 (Thu)	360.50	377.00	360.00	370.00	1,643,426
11th Mar 2026 (Wed)	357.00	365.50	352.50	360.50	1,227,306
10th Mar 2026 (Tue)	348.00	359.50	347.00	355.00	1,909,861
9th Mar 2026 (Mon)	350.00	357.00	343.00	345.00	1,978,474

See more Playtech price history

Date	Source	Headline
Playtech (PTEC) Regulatory News
2nd Apr 2026 7:00 am	RNS	Transaction in Own Shares
1st Apr 2026 7:00 am	RNS	Transaction in Own Shares
31st Mar 2026 7:00 am	RNS	Transaction in Own Shares
30th Mar 2026 7:00 am	RNS	Transaction in Own Shares
27th Mar 2026 7:00 am	RNS	Commencement of Share Buyback Programme
26th Mar 2026 7:00 am	RNS	Final Results
6th Mar 2026 3:14 pm	RNS	Holding(s) in Company
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

See more Playtech regulatory news

FTSE 100 Latest

Value10,608.88

Change260.09