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	362.60p on 22-07-2026 at 18:15:10
Change	-0.40p -0.11%
Buy	362.40p
Sell	355.00p

Last Trade:	Buy 271,298.00 at 362.60p
Day's Volume:	479,986
Last Close:	362.60p
Open:	362.60p
ISIN:	IM00B7S9G985

Day's Range	355.20p - 364.60p
52wk Range:	210.00p - 446.00p
Market Capitalisation:	£1.01b
VWAP:	361.48037p
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*	271,298	362.60p	Suspected BUY Trade	16:35:16 - 22-Jul-26
Buy*	2	362.40p	Automatic Execution	16:29:52 - 22-Jul-26
Buy*	149	362.40p	Automatic Execution	16:29:50 - 22-Jul-26
Buy*	59	362.40p	Automatic Execution	16:29:32 - 22-Jul-26
Buy*	500	362.00p	Automatic Execution	16:28:15 - 22-Jul-26
Buy*	128	362.00p	Automatic Execution	16:28:15 - 22-Jul-26
Buy*	440	362.00p	Automatic Execution	16:28:15 - 22-Jul-26
Buy*	487	361.80p	Automatic Execution	16:28:15 - 22-Jul-26
Sell*	17	361.20p	Automatic Execution	16:28:15 - 22-Jul-26
Buy*	100	361.40p	Automatic Execution	16:28:15 - 22-Jul-26

See more Playtech trades

Playtech (PTEC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Jul 2026 (Tue)	370.00	370.00	362.60	363.00	275,629
20th Jul 2026 (Mon)	366.40	372.20	362.40	367.80	513,489
17th Jul 2026 (Fri)	374.40	377.60	369.40	371.20	307,871
16th Jul 2026 (Thu)	391.60	391.60	371.20	374.40	692,196
15th Jul 2026 (Wed)	393.20	396.40	387.40	388.40	633,786
14th Jul 2026 (Tue)	390.80	397.00	385.00	392.00	1,164,518
13th Jul 2026 (Mon)	388.00	400.00	387.00	398.20	1,552,093
10th Jul 2026 (Fri)	362.60	390.00	362.60	385.60	708,612
9th Jul 2026 (Thu)	364.80	384.80	349.40	365.40	1,258,083
8th Jul 2026 (Wed)	318.40	323.60	313.40	320.20	1,128,849
7th Jul 2026 (Tue)	327.20	331.80	318.40	318.40	415,158
6th Jul 2026 (Mon)	315.00	327.60	315.00	327.60	587,061
3rd Jul 2026 (Fri)	322.00	323.20	313.60	315.80	500,352
2nd Jul 2026 (Thu)	320.00	325.40	315.00	322.40	498,207
1st Jul 2026 (Wed)	323.40	323.40	311.00	320.60	287,850
30th Jun 2026 (Tue)	321.40	321.80	312.20	318.60	1,275,099
29th Jun 2026 (Mon)	309.60	322.80	309.60	321.00	1,381,463
26th Jun 2026 (Fri)	292.20	308.20	292.20	308.20	474,622
25th Jun 2026 (Thu)	299.00	302.00	293.00	297.40	1,680,059
24th Jun 2026 (Wed)	302.80	304.40	289.80	301.20	1,624,944
23rd Jun 2026 (Tue)	305.00	313.00	303.60	308.00	483,314
22nd Jun 2026 (Mon)	301.60	310.60	300.20	310.60	644,669

See more Playtech price history

Date	Source	Headline
Playtech (PTEC) Regulatory News
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
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

See more Playtech regulatory news

FTSE 100 Latest

Value10,716.97

Change131.06