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	319.50p on 29-05-2025 at 16:50:09
Change	2.50p 0.79%
Buy	318.00p
Sell	317.00p
Buy / Sell PTEC Shares

Last Trade:	Sell 45.00 at 317.00p
Day's Volume:	1,007,400
Last Close:	319.50p
Open:	322.50p
ISIN:	IM00B7S9G985

Day's Range	316.00p - 323.50p
52wk Range:	304.00p - 814.00p
Market Capitalisation:	£982m
VWAP:	319.16607p
Shares in Issue:	307m

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*	45	317.00p	Automatic Execution	16:29:47 - 29-May-25
Sell*	512	317.00p	Automatic Execution	16:29:47 - 29-May-25
Sell*	508	317.00p	Automatic Execution	16:29:47 - 29-May-25
Buy*	548	317.50p	Automatic Execution	16:29:43 - 29-May-25
Buy*	566	317.50p	Automatic Execution	16:29:34 - 29-May-25
Buy*	1,186	318.00p	Automatic Execution	16:29:34 - 29-May-25
Buy*	413	318.00p	Automatic Execution	16:29:34 - 29-May-25
Buy*	237	318.00p	Automatic Execution	16:29:31 - 29-May-25
Buy*	499	318.00p	Automatic Execution	16:29:31 - 29-May-25
Buy*	549	318.00p	Automatic Execution	16:29:31 - 29-May-25

See more Playtech trades

Playtech (PTEC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th May 2025 (Wed)	330.00	330.00	312.50	317.00	1,258,426
27th May 2025 (Tue)	324.50	327.00	322.50	322.50	1,215,549
26th May 2025 (Mon)	324.50	324.50	324.50	324.50	0
23rd May 2025 (Fri)	331.00	334.00	322.50	324.50	611,394
22nd May 2025 (Thu)	335.00	340.00	330.00	332.00	1,076,073
21st May 2025 (Wed)	351.00	354.00	340.00	342.50	1,168,231
20th May 2025 (Tue)	355.00	360.00	348.50	352.50	785,863
19th May 2025 (Mon)	356.50	356.50	350.50	355.50	929,071
16th May 2025 (Fri)	360.00	365.00	356.00	356.00	766,136
15th May 2025 (Thu)	367.50	370.50	358.50	361.00	1,021,654
14th May 2025 (Wed)	364.50	370.50	357.50	367.00	2,880,796
13th May 2025 (Tue)	348.50	360.00	348.00	360.00	1,098,617
12th May 2025 (Mon)	337.00	352.00	337.00	347.50	2,952,188
9th May 2025 (Fri)	327.00	340.50	322.50	334.00	5,634,641
8th May 2025 (Thu)	313.50	325.00	304.00	320.50	3,870,714
7th May 2025 (Wed)	803.00	814.00	797.00	800.00	2,528,668
6th May 2025 (Tue)	792.00	807.00	789.00	806.00	1,674,774
5th May 2025 (Mon)	792.00	792.00	792.00	792.00	0
2nd May 2025 (Fri)	779.00	796.00	768.00	792.00	4,748,136
1st May 2025 (Thu)	760.00	775.00	751.00	774.00	1,137,175
30th Apr 2025 (Wed)	761.00	773.00	747.00	760.00	2,271,118
29th Apr 2025 (Tue)	754.00	763.00	754.00	761.00	346,635

See more Playtech price history

Date	Source	Headline
Playtech (PTEC) Regulatory News
28th May 2025 7:00 am	RNS	Agreement reached regarding German HAPPYBET assets
21st May 2025 2:08 pm	RNS	Result of AGM
21st May 2025 7:00 am	RNS	AGM Trading Update
13th May 2025 9:00 am	RNS	Director/PDMR Shareholding
2nd May 2025 7:00 am	RNS	Remaining redemption of €350 million bond
30th Apr 2025 3:30 pm	RNS	Return of approximately €1.8bn to shareholders
30th Apr 2025 1:45 pm	RNS	Completion of Snaitech sale
25th Apr 2025 4:46 pm	RNS	Director/PDMR Shareholding
25th Apr 2025 2:05 pm	RNS	Notice of AGM
16th Apr 2025 7:00 am	RNS	Appointment of NED and Chairman Elect

See more Playtech regulatory news

FTSE 100 Latest

Value8,716.45

Change-9.56