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	351.00p on 28-05-2026 at 18:25:14
Change	0.40p 0.11%
Buy	349.60p
Sell	349.00p

Last Trade:	Sell 12,406.00 at 348.049p
Day's Volume:	866,932
Last Close:	351.00p
Open:	347.80p
ISIN:	IM00B7S9G985

Day's Range	340.40p - 351.00p
52wk Range:	210.00p - 446.00p
Market Capitalisation:	£975.25m
VWAP:	347.39366p
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
Sell*	12,406	348.049p	SI Trade Suspected SELL Trade	16:47:07 - 28-May-26
Sell*	11,520	348.3106p	Ordinary	16:43:57 - 28-May-26
Buy*	3,193	351.00p	Automatic Execution	16:35:05 - 28-May-26
Buy*	2,056	351.00p	Automatic Execution	16:35:05 - 28-May-26
Buy*	105,992	351.00p	Suspected BUY Trade	16:35:05 - 28-May-26
Sell*	187	349.60p	Automatic Execution	16:29:10 - 28-May-26
Sell*	168	349.80p	Automatic Execution	16:29:07 - 28-May-26
Sell*	192	349.80p	Automatic Execution	16:29:07 - 28-May-26
Sell*	125	349.80p	Automatic Execution	16:29:07 - 28-May-26
Sell*	201	349.80p	Automatic Execution	16:29:07 - 28-May-26

See more Playtech trades

Playtech (PTEC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th May 2026 (Wed)	345.00	352.20	341.20	350.60	734,833
26th May 2026 (Tue)	357.00	359.80	343.80	351.80	1,069,833
25th May 2026 (Mon)	355.00	355.00	355.00	355.00	0
22nd May 2026 (Fri)	352.60	357.40	343.20	355.00	1,318,532
21st May 2026 (Thu)	356.00	360.60	336.40	351.00	2,081,779
20th May 2026 (Wed)	365.00	381.60	351.40	365.00	1,663,994
19th May 2026 (Tue)	365.00	365.20	358.20	363.20	1,066,817
18th May 2026 (Mon)	354.60	359.00	344.60	359.00	1,763,180
15th May 2026 (Fri)	341.40	359.60	336.60	359.60	1,041,140
14th May 2026 (Thu)	338.20	347.80	336.80	345.60	813,864
13th May 2026 (Wed)	334.80	344.00	331.00	335.60	1,126,883
12th May 2026 (Tue)	341.80	341.80	331.40	338.40	800,457
11th May 2026 (Mon)	353.20	356.00	339.80	344.00	764,843
8th May 2026 (Fri)	351.00	354.20	348.80	352.20	562,419
7th May 2026 (Thu)	351.00	355.20	345.60	353.60	682,212
6th May 2026 (Wed)	364.60	369.40	347.40	351.20	1,336,476
5th May 2026 (Tue)	365.00	369.00	355.40	355.40	1,332,841
4th May 2026 (Mon)	366.40	366.40	366.40	366.40	0
1st May 2026 (Fri)	370.80	370.80	360.00	366.40	332,091
30th Apr 2026 (Thu)	375.00	375.00	360.80	365.00	789,816
29th Apr 2026 (Wed)	390.00	395.20	373.80	374.60	900,360
28th Apr 2026 (Tue)	401.80	401.80	391.00	391.00	1,155,866

See more Playtech price history

Date	Source	Headline
Playtech (PTEC) Regulatory News
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
20th May 2026 7:01 am	RNS	Directorate Change
20th May 2026 7:00 am	RNS	AGM Trading Update
15th May 2026 1:00 pm	RNS	Notification and public disclosure of transactions
30th Apr 2026 3:00 pm	RNS	Holding(s) in Company
30th Apr 2026 7:00 am	RNS	Transaction in Own Shares
29th Apr 2026 7:00 am	RNS	Transaction in Own Shares
28th Apr 2026 7:00 am	RNS	Transaction in Own Shares
27th Apr 2026 7:00 am	RNS	Transaction in Own Shares

See more Playtech regulatory news

FTSE 100 Latest

Value10,425.96

Change-79.05