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	355.40p on 05-05-2026 at 16:40:09
Change	-11.00p -3%
Buy	358.00p
Sell	357.00p

Last Trade:	Buy 1,517.00 at 362.1991p
Day's Volume:	1,332,841
Last Close:	355.40p
Open:	365.00p
ISIN:	IM00B7S9G985

Day's Range	355.40p - 369.00p
52wk Range:	210.00p - 814.00p
Market Capitalisation:	£987.47m
VWAP:	359.98538p
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*	1,517	362.1991p	Ordinary	16:55:38 - 05-May-26
Sell*	495,980	355.40p	Uncrossing Trade	16:35:11 - 05-May-26
Buy*	353	358.00p	Automatic Execution	16:29:58 - 05-May-26
Buy*	200	358.00p	Automatic Execution	16:29:58 - 05-May-26
Buy*	302	357.80p	Automatic Execution	16:29:54 - 05-May-26
Buy*	200	357.80p	Automatic Execution	16:29:54 - 05-May-26
Buy*	260	357.80p	Automatic Execution	16:29:54 - 05-May-26
Buy*	200	357.60p	Automatic Execution	16:29:35 - 05-May-26
Buy*	260	357.60p	Automatic Execution	16:29:35 - 05-May-26
Sell*	3	357.60p	Automatic Execution	16:29:23 - 05-May-26

See more Playtech trades

Playtech (PTEC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
27th Apr 2026 (Mon)	400.20	402.20	395.80	400.00	2,585,368
24th Apr 2026 (Fri)	400.40	401.80	388.80	399.20	1,486,385
23rd Apr 2026 (Thu)	400.00	405.20	395.40	401.80	2,435,426
22nd Apr 2026 (Wed)	401.60	411.20	399.60	402.00	1,061,834
21st Apr 2026 (Tue)	405.00	410.80	401.60	402.40	1,265,153
20th Apr 2026 (Mon)	422.00	426.00	402.00	405.00	1,486,044
17th Apr 2026 (Fri)	420.80	436.60	417.00	427.60	2,099,071
16th Apr 2026 (Thu)	415.00	427.00	409.20	418.20	2,357,981
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

See more Playtech price history

Date	Source	Headline
Playtech (PTEC) Regulatory News
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
24th Apr 2026 7:00 am	RNS	Transaction in Own Shares
23rd Apr 2026 7:00 am	RNS	Transaction in Own Shares
17th Apr 2026 3:00 pm	RNS	Publication of the 2025 Annual Report & AGM Notice
16th Apr 2026 7:00 am	RNS	Transaction in Own Shares
15th Apr 2026 7:00 am	RNS	Transaction in Own Shares

See more Playtech regulatory news

FTSE 100 Latest

Value10,219.11

Change-144.82