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	312.60p on 01-07-2026 at 11:46:40
Change	-6.00p -1.88%
Buy	313.00p
Sell	312.60p

Last Trade:	Sell 170.00 at 312.60p
Day's Volume:	32,665
Last Close:	318.60p
Open:	323.40p
ISIN:	IM00B7S9G985

Day's Range	311.00p - 323.40p
52wk Range:	210.00p - 446.00p
Market Capitalisation:	£868.55m
VWAP:	313.39915p
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*	170	312.60p	Automatic Execution	12:46:40 - 01-Jul-26
Sell*	202	312.80p	Automatic Execution	12:46:40 - 01-Jul-26
Sell*	380	312.80p	Automatic Execution	12:46:40 - 01-Jul-26
Sell*	196	312.80p	Automatic Execution	12:46:40 - 01-Jul-26
Sell*	67	312.80p	Automatic Execution	12:46:40 - 01-Jul-26
Sell*	208	312.80p	Automatic Execution	12:46:40 - 01-Jul-26
Sell*	31	313.00p	Automatic Execution	12:42:36 - 01-Jul-26
Sell*	25	313.00p	Automatic Execution	12:42:36 - 01-Jul-26
Buy*	345	313.20p	Automatic Execution	12:41:38 - 01-Jul-26
Sell*	400	313.20p	Automatic Execution	12:41:37 - 01-Jul-26

See more Playtech trades

Playtech (PTEC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Jun 2026 (Tue)	321.40	321.80	312.20	318.60	1,275,099
29th Jun 2026 (Mon)	309.60	322.80	309.60	321.00	1,381,463
26th Jun 2026 (Fri)	292.20	308.20	292.20	308.20	474,622
25th Jun 2026 (Thu)	299.00	302.00	293.00	297.40	1,680,059
24th Jun 2026 (Wed)	302.80	304.40	289.80	301.20	1,624,944
23rd Jun 2026 (Tue)	305.00	313.00	303.60	308.00	483,314
22nd Jun 2026 (Mon)	301.60	310.60	300.20	310.60	644,669
19th Jun 2026 (Fri)	319.60	319.80	308.80	309.00	1,745,264
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

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

Value10,444.07

Change-53.05