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	350.50p on 08-10-2025 at 11:45:50
Change	-2.50p -0.71%
Buy	351.00p
Sell	350.50p

Last Trade:	Sell 21.00 at 350.50p
Day's Volume:	205,805
Last Close:	353.00p
Open:	352.00p
ISIN:	IM00B7S9G985

Day's Range	346.00p - 353.50p
52wk Range:	302.50p - 814.00p
Market Capitalisation:	£1.07b
VWAP:	348.42057p
Shares in Issue:	306.10m

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*	21	350.50p	Automatic Execution	12:45:50 - 08-Oct-25
Sell*	101	350.50p	Automatic Execution	12:45:49 - 08-Oct-25
Sell*	21	350.50p	Automatic Execution	12:42:32 - 08-Oct-25
Sell*	113	350.50p	Automatic Execution	12:42:32 - 08-Oct-25
Sell*	121	350.50p	Automatic Execution	12:42:32 - 08-Oct-25
Sell*	100	350.50p	Automatic Execution	12:42:32 - 08-Oct-25
Sell*	9	350.50p	Automatic Execution	12:38:14 - 08-Oct-25
Sell*	24	350.50p	Automatic Execution	12:38:14 - 08-Oct-25
Sell*	21	350.50p	Automatic Execution	12:38:14 - 08-Oct-25
Buy*	58	350.50p	Automatic Execution	12:30:26 - 08-Oct-25

See more Playtech trades

Playtech (PTEC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Oct 2025 (Tue)	362.50	362.50	353.00	353.00	511,771
6th Oct 2025 (Mon)	366.50	366.50	359.00	361.00	443,489
3rd Oct 2025 (Fri)	362.00	368.50	362.00	366.00	629,608
2nd Oct 2025 (Thu)	363.00	368.50	361.00	362.50	2,990,942
1st Oct 2025 (Wed)	368.00	368.00	360.00	362.00	713,784
30th Sep 2025 (Tue)	361.00	374.50	361.00	369.00	689,543
29th Sep 2025 (Mon)	368.50	377.50	368.50	371.00	603,066
26th Sep 2025 (Fri)	363.50	372.00	363.50	372.00	1,267,507
25th Sep 2025 (Thu)	362.00	374.50	359.00	364.50	873,694
24th Sep 2025 (Wed)	361.50	363.50	358.50	358.50	333,546
23rd Sep 2025 (Tue)	360.00	368.00	358.50	361.50	448,531
22nd Sep 2025 (Mon)	357.50	363.00	352.50	358.00	368,818
19th Sep 2025 (Fri)	358.00	361.00	352.50	358.00	868,751
18th Sep 2025 (Thu)	366.00	366.00	357.00	357.00	400,887
17th Sep 2025 (Wed)	364.50	367.00	356.50	358.50	488,920
16th Sep 2025 (Tue)	375.50	375.50	364.50	364.50	1,185,659
15th Sep 2025 (Mon)	383.00	387.00	370.50	370.50	440,652
12th Sep 2025 (Fri)	406.50	412.00	381.50	383.50	2,566,073
11th Sep 2025 (Thu)	430.00	446.00	410.00	412.00	1,120,532
10th Sep 2025 (Wed)	398.00	400.50	393.00	396.50	5,555,094
9th Sep 2025 (Tue)	403.50	403.50	392.50	397.00	331,727
8th Sep 2025 (Mon)	396.00	402.50	394.50	402.00	542,451

See more Playtech price history

Date	Source	Headline
Playtech (PTEC) Regulatory News
7th Oct 2025 7:00 am	RNS	Transaction in Own Shares
6th Oct 2025 7:00 am	RNS	Transaction in Own Shares
3rd Oct 2025 7:00 am	RNS	Transaction in Own Shares
3rd Oct 2025 7:00 am	RNS	Change of Registered Office
2nd Oct 2025 7:00 am	RNS	Transaction in Own Shares
1st Oct 2025 7:00 am	RNS	Transaction in Own Shares
30th Sep 2025 7:00 am	RNS	Transaction in Own Shares
29th Sep 2025 7:00 am	RNS	Transaction in Own Shares
26th Sep 2025 7:00 am	RNS	Transaction in Own Shares
25th Sep 2025 7:00 am	RNS	Commencement of Share Buyback Programme

See more Playtech regulatory news

FTSE 100 Latest

Value9,560.40

Change76.82