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	391.00p on 28-04-2026 at 16:40:09
Change	-9.00p -2.25%
Buy	393.60p
Sell	392.80p

Last Trade:	Buy 183.00 at 391.00p
Day's Volume:	1,155,866
Last Close:	391.00p
Open:	401.80p
ISIN:	IM00B7S9G985

Day's Range	391.00p - 401.80p
52wk Range:	210.00p - 814.00p
Market Capitalisation:	£1.09b
VWAP:	394.87416p
Shares in Issue:	279.22m

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
Buy*	183	391.00p	SI Trade	16:35:29 - 28-Apr-26
Buy*	1,790	391.00p	SI Trade	16:35:29 - 28-Apr-26
Sell*	324,311	391.00p	Uncrossing Trade	16:35:29 - 28-Apr-26
Sell*	158	392.80p	Automatic Execution	16:29:55 - 28-Apr-26
Sell*	338	393.00p	Automatic Execution	16:29:52 - 28-Apr-26
Sell*	338	393.00p	Automatic Execution	16:29:52 - 28-Apr-26
Buy*	1,050	393.60p	Automatic Execution	16:29:52 - 28-Apr-26
Buy*	200	393.60p	Automatic Execution	16:29:52 - 28-Apr-26
Buy*	1	393.00p	Automatic Execution	16:29:39 - 28-Apr-26
Buy*	97	393.00p	Automatic Execution	16:29:39 - 28-Apr-26

See more Playtech trades

Playtech (PTEC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
17th Apr 2026 (Fri)	420.80	436.60	417.00	427.60	2,099,071
16th Apr 2026 (Thu)	415.00	427.00	409.20	418.20	2,357,981
15th Apr 2026 (Wed)	390.00	425.40	390.00	420.20	3,126,267
14th Apr 2026 (Tue)	390.40	397.80	390.20	396.00	2,257,528
13th Apr 2026 (Mon)	380.00	390.00	379.80	387.00	1,512,958
10th Apr 2026 (Fri)	384.20	390.20	381.60	381.60	1,761,857
9th Apr 2026 (Thu)	390.00	394.80	366.20	382.20	2,166,724
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

See more Playtech price history

Date	Source	Headline
Playtech (PTEC) Regulatory News
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
15th Apr 2026 7:00 am	RNS	Transaction in Own Shares
14th Apr 2026 5:03 pm	RNS	Holding(s) in Company
14th Apr 2026 7:00 am	RNS	Transaction in Own Shares
13th Apr 2026 7:00 am	RNS	Transaction in Own Shares
10th Apr 2026 7:00 am	RNS	Transaction in Own Shares

See more Playtech regulatory news

FTSE 100 Latest

Value10,332.79

Change11.70