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	363.80p on 19-10-2026 at 13:56:06
Change	-3.20p -0.87%
Buy	365.40p
Sell	363.80p

Last Trade:	Sell 103.00 at 363.80p
Day's Volume:	93,927
Last Close:	367.00p
Open:	361.20p
ISIN:	IM00B7S9G985

Day's Range	358.00p - 367.00p
52wk Range:	210.00p - 456.00p
Market Capitalisation:	£1.01b
VWAP:	363.21154p
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
Sell*	103	363.80p	Automatic Execution	14:56:06 - 19-Oct-26
Sell*	103	363.80p	Automatic Execution	14:51:53 - 19-Oct-26
Buy*	183	364.20p	Automatic Execution	14:51:00 - 19-Oct-26
Buy*	74	364.20p	Automatic Execution	14:51:00 - 19-Oct-26
Buy*	576	364.00p	Automatic Execution	14:50:31 - 19-Oct-26
Buy*	45	364.00p	Automatic Execution	14:50:31 - 19-Oct-26
Sell*	4	363.60p	SI Trade	14:50:31 - 19-Oct-26
Unknown*	19	363.60p	OTC Trade	14:50:31 - 19-Oct-26
Buy*	27	364.20p	Automatic Execution	14:50:31 - 19-Oct-26
Sell*	2	363.40p	Automatic Execution	14:49:40 - 19-Oct-26

See more Playtech trades

Playtech (PTEC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
16th Oct 2026 (Fri)	374.80	375.60	367.00	367.00	230,859
15th Oct 2026 (Thu)	366.40	372.20	359.40	366.80	327,241
14th Oct 2026 (Wed)	367.40	368.40	359.00	359.20	236,537
13th Oct 2026 (Tue)	355.00	367.80	355.00	362.60	166,486
12th Oct 2026 (Mon)	361.00	364.00	358.00	360.00	270,808
9th Oct 2026 (Fri)	359.80	369.60	359.80	363.20	200,972
8th Oct 2026 (Thu)	358.80	362.60	355.00	360.00	310,278
7th Oct 2026 (Wed)	375.40	384.20	358.80	358.80	725,246
6th Oct 2026 (Tue)	383.80	393.00	379.00	382.80	359,446
5th Oct 2026 (Mon)	384.80	389.60	379.40	386.80	364,717
2nd Oct 2026 (Fri)	375.40	390.40	374.20	374.20	390,888
1st Oct 2026 (Thu)	372.00	383.80	368.80	372.00	347,951
30th Sep 2026 (Wed)	378.60	378.60	370.20	373.80	771,332
29th Sep 2026 (Tue)	392.00	392.00	376.80	376.80	370,361
28th Sep 2026 (Mon)	389.40	394.60	367.60	387.60	864,670
25th Sep 2026 (Fri)	387.20	397.40	380.00	388.60	818,550
24th Sep 2026 (Thu)	398.40	404.80	387.20	387.20	886,311
23rd Sep 2026 (Wed)	412.00	412.00	397.80	399.20	407,680
22nd Sep 2026 (Tue)	415.00	418.40	411.00	411.00	306,469
21st Sep 2026 (Mon)	421.60	422.00	413.40	416.20	703,556

See more Playtech price history

Date	Source	Headline
Playtech (PTEC) Regulatory News
22nd Sep 2026 1:35 pm	RNS	Director / PDMR Notification
22nd Sep 2026 11:45 am	RNS	Successful closing of €350 million bond offering
15th Sep 2026 5:30 pm	RNS	Successful pricing of €350 million bond offering
10th Sep 2026 7:00 am	RNS	2026 Half Year Results
9th Sep 2026 7:00 am	RNS	Spectrum Report validates Black Cube investigation
22nd Jul 2026 10:57 am	RNS	TR-1: Standard form-notification of major holdings
9th Jul 2026 7:00 am	RNS	Trading Update & Notice of H1 2026 Interim Results
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

See more Playtech regulatory news

FTSE 100 Latest

Value10,762.27

Change-119.63