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	350.50p on 20-03-2026 at 19:40:08
Change	0.00p 0%
Buy	352.50p
Sell	352.00p

Last Trade:	Buy 20,919.00 at 350.50p
Day's Volume:	3,891,116
Last Close:	350.50p
Open:	358.00p
ISIN:	IM00B7S9G985

Day's Range	350.50p - 361.00p
52wk Range:	210.00p - 814.00p
Market Capitalisation:	£990.06m
VWAP:	351.75044p
Shares in Issue:	282.47m

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*	20,919	350.50p	SI Trade Negotiated Trade	17:11:21 - 20-Mar-26
Buy*	601	350.50p	SI Trade Negotiated Trade	17:11:21 - 20-Mar-26
Buy*	31,471	350.50p	SI Trade Negotiated Trade	16:58:00 - 20-Mar-26
Buy*	7,329	350.50p	SI Trade Negotiated Trade	16:58:00 - 20-Mar-26
Buy*	25,959	350.50p	SI Trade Negotiated Trade	16:58:00 - 20-Mar-26
Buy*	64,189	350.50p	SI Trade Negotiated Trade	16:58:00 - 20-Mar-26
Buy*	14,676	350.50p	SI Trade Negotiated Trade	16:58:00 - 20-Mar-26
Buy*	73,798	350.50p	SI Trade	16:50:43 - 20-Mar-26
Buy*	23,250	353.226p	SI Trade Negotiated Trade	16:47:09 - 20-Mar-26
Sell*	912	352.686p	SI Trade Suspected SELL Trade	16:47:09 - 20-Mar-26

See more Playtech trades

Playtech (PTEC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
13th Mar 2026 (Fri)	370.00	370.00	352.50	352.50	1,624,266
12th Mar 2026 (Thu)	360.50	377.00	360.00	370.00	1,643,426
11th Mar 2026 (Wed)	357.00	365.50	352.50	360.50	1,227,306
10th Mar 2026 (Tue)	348.00	359.50	347.00	355.00	1,909,861
9th Mar 2026 (Mon)	350.00	357.00	343.00	345.00	1,978,474
6th Mar 2026 (Fri)	356.00	370.00	350.50	356.50	2,106,795
5th Mar 2026 (Thu)	350.00	365.50	347.50	354.00	1,294,946
4th Mar 2026 (Wed)	346.50	352.50	344.50	350.00	1,243,509
3rd Mar 2026 (Tue)	350.00	354.50	343.00	349.50	1,298,749
2nd Mar 2026 (Mon)	349.50	357.50	341.50	348.50	1,284,258
27th Feb 2026 (Fri)	362.50	368.50	353.50	353.50	1,661,076
26th Feb 2026 (Thu)	351.00	372.00	351.00	367.50	1,031,550
25th Feb 2026 (Wed)	365.50	369.00	354.00	355.50	993,647
24th Feb 2026 (Tue)	337.50	361.00	337.50	359.50	3,401,450
23rd Feb 2026 (Mon)	338.50	349.50	338.50	343.00	573,698

See more Playtech price history

Date	Source	Headline
Playtech (PTEC) Regulatory News
6th Mar 2026 3:14 pm	RNS	Holding(s) in Company
5th Feb 2026 7:00 am	RNS	FY25 Trading Update
15th Jan 2026 7:00 am	RNS	Appointment of Joint Corporate Broker
31st Dec 2025 7:00 am	RNS	Transaction in Own Shares
31st Dec 2025 7:00 am	RNS	Transaction in Own Shares
30th Dec 2025 9:10 am	RNS	Transaction in Own Shares
30th Dec 2025 9:10 am	RNS	Transaction in Own Shares
24th Dec 2025 7:00 am	RNS	Transaction in Own Shares
23rd Dec 2025 4:57 pm	RNS	Holding(s) in Company
23rd Dec 2025 4:57 pm	RNS	Holding(s) in Company

See more Playtech regulatory news

FTSE 100 Latest

Value9,918.33

Change-145.17