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	408.00p on 15-04-2026 at 09:30:14
Change	12.00p 3.03%
Buy	408.20p
Sell	407.40p

Last Trade:	Buy 54.00 at 408.00p
Day's Volume:	629,329
Last Close:	396.00p
Open:	390.00p
ISIN:	IM00B7S9G985

Day's Range	390.00p - 410.80p
52wk Range:	210.00p - 814.00p
Market Capitalisation:	£1.15b
VWAP:	399.80469p
Shares in Issue:	280.64m

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*	54	408.00p	Automatic Execution	10:28:55 - 15-Apr-26
Buy*	334	408.00p	Automatic Execution	10:28:55 - 15-Apr-26
Buy*	354	408.00p	Automatic Execution	10:28:55 - 15-Apr-26
Buy*	303	408.00p	Automatic Execution	10:28:55 - 15-Apr-26
Buy*	54	407.80p	Automatic Execution	10:28:55 - 15-Apr-26
Buy*	46	407.80p	Automatic Execution	10:28:55 - 15-Apr-26
Buy*	291	407.80p	Automatic Execution	10:28:55 - 15-Apr-26
Buy*	314	407.80p	Automatic Execution	10:28:55 - 15-Apr-26
Buy*	354	407.80p	Automatic Execution	10:28:55 - 15-Apr-26
Buy*	356	407.60p	Automatic Execution	10:28:55 - 15-Apr-26

See more Playtech trades

Playtech (PTEC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

See more Playtech price history

Date	Source	Headline
Playtech (PTEC) Regulatory News
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
9th Apr 2026 11:56 am	RNS	Response to statement by Evolution AB
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

See more Playtech regulatory news

FTSE 100 Latest

Value10,606.72

Change-2.34