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	296.00p on 30-01-2026 at 19:40:09
Change	-2.00p -0.67%
Buy	299.50p
Sell	299.00p

Last Trade:	Sell 3,053.00 at 296.00p
Day's Volume:	1,689,643
Last Close:	296.00p
Open:	297.00p
ISIN:	IM00B7S9G985

Day's Range	293.00p - 305.50p
52wk Range:	210.00p - 814.00p
Market Capitalisation:	£836.11m
VWAP:	299.92922p
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
Sell*	3,053	296.00p	Ordinary	16:38:17 - 30-Jan-26
Sell*	495,388	296.00p	Uncrossing Trade	16:35:20 - 30-Jan-26
Sell*	359	299.00p	Automatic Execution	16:29:54 - 30-Jan-26
Sell*	442	299.00p	Automatic Execution	16:29:40 - 30-Jan-26
Sell*	1,357	299.00p	Automatic Execution	16:27:45 - 30-Jan-26
Sell*	10	299.00p	SI Trade	16:27:17 - 30-Jan-26
Sell*	507	299.00p	Automatic Execution	16:25:45 - 30-Jan-26
Sell*	1,680	299.00p	Automatic Execution	16:25:44 - 30-Jan-26
Sell*	200	299.00p	SI Trade	16:25:41 - 30-Jan-26
Sell*	272	299.00p	SI Trade	16:24:29 - 30-Jan-26

See more Playtech trades

Playtech (PTEC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Jan 2026 (Fri)	297.00	305.50	293.00	296.00	1,689,643
29th Jan 2026 (Thu)	302.00	313.00	297.00	298.00	1,731,762
28th Jan 2026 (Wed)	301.50	325.50	297.50	305.00	3,219,112
27th Jan 2026 (Tue)	275.50	307.50	275.00	299.50	2,091,666
26th Jan 2026 (Mon)	270.00	276.50	268.50	273.00	747,123
23rd Jan 2026 (Fri)	271.50	275.50	270.00	271.00	604,861
22nd Jan 2026 (Thu)	278.00	282.00	271.00	273.50	1,248,238
21st Jan 2026 (Wed)	266.50	278.00	266.50	276.00	2,235,599
20th Jan 2026 (Tue)	261.00	273.00	261.00	270.50	492,728
19th Jan 2026 (Mon)	265.50	268.50	263.50	267.50	542,944
16th Jan 2026 (Fri)	280.00	280.00	271.00	271.00	480,479
15th Jan 2026 (Thu)	272.50	281.00	272.50	281.00	752,603
14th Jan 2026 (Wed)	275.50	277.50	271.00	271.50	831,984
13th Jan 2026 (Tue)	280.50	280.50	271.00	272.00	1,231,195
12th Jan 2026 (Mon)	276.00	277.50	273.00	273.00	1,067,004
9th Jan 2026 (Fri)	265.50	275.50	265.50	272.50	595,540
8th Jan 2026 (Thu)	278.50	278.50	264.00	269.50	583,001
7th Jan 2026 (Wed)	269.50	273.50	263.50	273.50	669,456
6th Jan 2026 (Tue)	268.50	271.00	264.00	266.00	415,298
5th Jan 2026 (Mon)	273.00	275.50	263.00	271.50	503,074
2nd Jan 2026 (Fri)	287.00	287.00	271.50	272.50	509,161
1st Jan 2026 (Thu)	283.50	283.50	283.50	283.50	0
31st Dec 2025 (Wed)	280.00	288.00	280.00	283.50	151,169

See more Playtech price history

Date	Source	Headline
Playtech (PTEC) Regulatory News
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
23rd Dec 2025 7:00 am	RNS	Transaction in Own Shares
23rd Dec 2025 7:00 am	RNS	Transaction in Own Shares

See more Playtech regulatory news

FTSE 100 Latest

Value10,223.54

Change51.78