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	316.60p on 18-06-2026 at 18:25:13
Change	-11.60p -3.53%
Buy	316.60p
Sell	315.40p

Last Trade:	Buy 339.00 at 316.60p
Day's Volume:	1,651,446
Last Close:	316.60p
Open:	329.80p
ISIN:	IM00B7S9G985

Day's Range	310.00p - 329.80p
52wk Range:	210.00p - 446.00p
Market Capitalisation:	£879.67m
VWAP:	316.68078p
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*	339	316.60p	SI Trade Negotiated Trade	16:49:27 - 18-Jun-26
Sell*	6,173	315.57p	Ordinary	16:36:53 - 18-Jun-26
Buy*	4,601	316.60p	SI Trade	16:35:23 - 18-Jun-26
Buy*	2	316.60p	SI Trade	16:35:23 - 18-Jun-26
Buy*	1,095	316.60p	SI Trade	16:35:23 - 18-Jun-26
Buy*	1	316.60p	SI Trade	16:35:23 - 18-Jun-26
Buy*	144	316.60p	SI Trade	16:35:23 - 18-Jun-26
Buy*	6	316.60p	SI Trade	16:35:23 - 18-Jun-26
Buy*	1,649	316.60p	SI Trade	16:35:23 - 18-Jun-26
Buy*	2	316.60p	SI Trade	16:35:23 - 18-Jun-26

See more Playtech trades

Playtech (PTEC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Jun 2026 (Thu)	329.80	329.80	310.00	316.60	1,651,446
17th Jun 2026 (Wed)	335.60	335.60	320.00	328.20	1,522,564
16th Jun 2026 (Tue)	332.80	345.20	332.80	333.40	1,543,355
15th Jun 2026 (Mon)	346.40	362.80	334.40	341.60	1,696,142
12th Jun 2026 (Fri)	347.40	351.20	337.20	338.00	1,811,892
11th Jun 2026 (Thu)	339.80	347.40	330.40	342.60	1,760,630
10th Jun 2026 (Wed)	337.80	350.40	334.20	348.60	1,602,517
9th Jun 2026 (Tue)	336.40	344.80	335.00	338.40	1,098,546
8th Jun 2026 (Mon)	342.00	344.80	335.00	343.40	1,202,067
5th Jun 2026 (Fri)	351.40	354.00	342.20	345.20	1,737,688
4th Jun 2026 (Thu)	343.20	349.20	342.00	348.20	1,081,782
3rd Jun 2026 (Wed)	351.80	351.80	342.00	344.80	1,686,202
2nd Jun 2026 (Tue)	357.40	359.00	343.60	345.80	2,025,351
1st Jun 2026 (Mon)	356.00	359.20	348.00	352.80	791,104
29th May 2026 (Fri)	350.80	352.80	343.80	350.80	1,725,524
28th May 2026 (Thu)	347.80	351.00	340.40	351.00	866,932
27th May 2026 (Wed)	345.00	352.20	341.20	350.60	734,833
26th May 2026 (Tue)	357.00	359.80	343.80	351.80	1,069,833
25th May 2026 (Mon)	355.00	355.00	355.00	355.00	0
22nd May 2026 (Fri)	352.60	357.40	343.20	355.00	1,318,532
21st May 2026 (Thu)	356.00	360.60	336.40	351.00	2,081,779
20th May 2026 (Wed)	365.00	381.60	351.40	365.00	1,663,994
19th May 2026 (Tue)	365.00	365.20	358.20	363.20	1,066,817

See more Playtech price history

Date	Source	Headline
Playtech (PTEC) Regulatory News
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
28th Apr 2026 7:00 am	RNS	Transaction in Own Shares

See more Playtech regulatory news

FTSE 100 Latest

Value10,399.70

Change-108.91