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	419.40p on 16-04-2026 at 10:00:44
Change	-0.80p -0.19%
Buy	419.80p
Sell	419.20p

Last Trade:	Sell 25.00 at 419.268p
Day's Volume:	1,028,183
Last Close:	420.20p
Open:	415.00p
ISIN:	IM00B7S9G985

Day's Range	409.20p - 421.60p
52wk Range:	210.00p - 814.00p
Market Capitalisation:	£1.17b
VWAP:	417.4722p
Shares in Issue:	280.13m

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*	25	419.268p	Ordinary	11:00:43 - 16-Apr-26
Sell*	130	419.20p	SI Trade	11:00:12 - 16-Apr-26
Buy*	47	419.40p	Automatic Execution	10:57:58 - 16-Apr-26
Unknown*	1,000	419.30p	OTC Trade	10:57:50 - 16-Apr-26
Sell*	48	419.20p	Automatic Execution	10:57:36 - 16-Apr-26
Sell*	210	419.20p	Automatic Execution	10:57:34 - 16-Apr-26
Sell*	400	419.20p	Automatic Execution	10:57:34 - 16-Apr-26
Buy*	147	419.40p	Automatic Execution	10:57:31 - 16-Apr-26
Buy*	168	419.40p	Automatic Execution	10:57:31 - 16-Apr-26
Buy*	129	419.40p	Automatic Execution	10:57:31 - 16-Apr-26

See more Playtech trades

Playtech (PTEC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
15th Apr 2026 (Wed)	390.00	425.40	390.00	420.20	3,126,267
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
15th Apr 2026 7:00 am	RNS	Transaction in Own Shares
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

See more Playtech regulatory news

FTSE 100 Latest

Value10,601.83

Change42.25