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	388.60p on 25-09-2026 at 18:35:13
Change	1.40p 0.36%
Buy	387.60p
Sell	386.80p

Last Trade:	Buy 260,291.00 at 388.60p
Day's Volume:	818,550
Last Close:	388.60p
Open:	387.20p
ISIN:	IM00B7S9G985

Day's Range	380.00p - 397.40p
52wk Range:	210.00p - 456.00p
Market Capitalisation:	£1.08b
VWAP:	391.28963p
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*	260,291	388.60p	Suspected BUY Trade	16:35:19 - 25-Sep-26
Buy*	39	387.60p	Automatic Execution	16:29:56 - 25-Sep-26
Buy*	23	387.60p	Automatic Execution	16:29:56 - 25-Sep-26
Sell*	32	386.80p	SI Trade	16:29:55 - 25-Sep-26
Sell*	32	386.80p	SI Trade	16:29:55 - 25-Sep-26
Unknown*	42	386.80p	OTC Trade	16:29:55 - 25-Sep-26
Unknown*	18	386.80p	OTC Trade	16:29:55 - 25-Sep-26
Unknown*	1	386.80p	OTC Trade	16:29:54 - 25-Sep-26
Unknown*	3	386.80p	OTC Trade	16:29:54 - 25-Sep-26
Unknown*	13	386.80p	OTC Trade	16:29:53 - 25-Sep-26

See more Playtech trades

Playtech (PTEC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
25th Sep 2026 (Fri)	387.20	397.40	380.00	388.60	818,550
24th Sep 2026 (Thu)	398.40	404.80	387.20	387.20	886,311
23rd Sep 2026 (Wed)	412.00	412.00	397.80	399.20	407,680
22nd Sep 2026 (Tue)	415.00	418.40	411.00	411.00	306,469
21st Sep 2026 (Mon)	421.60	422.00	413.40	416.20	703,556
18th Sep 2026 (Fri)	444.00	448.80	415.60	415.60	2,408,770
17th Sep 2026 (Thu)	440.00	456.00	440.00	445.00	1,275,045
16th Sep 2026 (Wed)	415.00	441.20	414.00	441.20	767,840
15th Sep 2026 (Tue)	415.80	424.40	415.40	418.40	647,154
14th Sep 2026 (Mon)	397.00	421.80	397.00	415.80	805,819
11th Sep 2026 (Fri)	400.00	404.00	384.00	404.00	642,785
10th Sep 2026 (Thu)	405.00	413.00	384.40	402.00	999,590
9th Sep 2026 (Wed)	412.00	416.80	385.20	397.20	1,056,303
8th Sep 2026 (Tue)	405.80	405.80	396.40	404.20	325,968
7th Sep 2026 (Mon)	410.00	412.40	405.40	405.80	565,944
4th Sep 2026 (Fri)	406.00	411.40	404.00	411.20	755,168
3rd Sep 2026 (Thu)	400.00	415.80	399.80	407.80	691,983
2nd Sep 2026 (Wed)	387.80	402.80	387.80	400.00	472,009
1st Sep 2026 (Tue)	404.60	404.60	394.40	399.40	309,274
31st Aug 2026 (Mon)	406.40	406.40	406.40	406.40	0
28th Aug 2026 (Fri)	410.00	411.40	402.60	406.40	738,845

See more Playtech price history

Date	Source	Headline
Playtech (PTEC) Regulatory News
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
20th May 2026 3:00 pm	RNS	Results of Annual General Meeting

See more Playtech regulatory news

FTSE 100 Latest

Value10,695.25

Change15.26