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	272.50p on 09-01-2026 at 19:35:13
Change	3.00p 1.11%
Buy	273.00p
Sell	272.00p

Last Trade:	Sell 33,000.00 at 271.51p
Day's Volume:	595,540
Last Close:	272.50p
Open:	265.50p
ISIN:	IM00B7S9G985

Day's Range	265.50p - 275.50p
52wk Range:	210.00p - 814.00p
Market Capitalisation:	£769.73m
VWAP:	271.28017p
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*	33,000	271.51p	SI Trade Suspected SELL Trade	17:15:05 - 09-Jan-26
Buy*	104,325	272.50p	Suspected BUY Trade	16:35:29 - 09-Jan-26
Sell*	40,000	269.73p	Negotiated Trade	16:32:16 - 09-Jan-26
Buy*	291	273.00p	Automatic Execution	16:29:53 - 09-Jan-26
Buy*	568	273.00p	Automatic Execution	16:29:53 - 09-Jan-26
Buy*	663	273.00p	SI Trade	16:29:48 - 09-Jan-26
Buy*	415	273.00p	Automatic Execution	16:29:48 - 09-Jan-26
Sell*	7	272.50p	Automatic Execution	16:29:14 - 09-Jan-26
Sell*	583	272.50p	Automatic Execution	16:27:12 - 09-Jan-26
Buy*	17	273.00p	Automatic Execution	16:25:21 - 09-Jan-26

See more Playtech trades

Playtech (PTEC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
30th Dec 2025 (Tue)	289.00	289.00	284.00	286.50	480,073
29th Dec 2025 (Mon)	286.00	291.50	285.50	286.50	642,091
26th Dec 2025 (Fri)	286.00	286.00	286.00	286.00	0
25th Dec 2025 (Thu)	286.00	286.00	286.00	286.00	0
24th Dec 2025 (Wed)	278.00	287.50	278.00	286.00	99,119
23rd Dec 2025 (Tue)	283.50	288.50	283.50	283.50	741,317
22nd Dec 2025 (Mon)	280.00	284.50	279.00	284.50	766,977
19th Dec 2025 (Fri)	281.50	285.50	281.00	282.00	2,426,552
18th Dec 2025 (Thu)	280.50	287.00	280.50	282.50	1,397,148
17th Dec 2025 (Wed)	285.00	289.00	281.00	284.00	1,005,160
16th Dec 2025 (Tue)	285.00	289.50	280.50	281.00	978,218
15th Dec 2025 (Mon)	295.00	295.50	284.00	287.50	1,080,373
12th Dec 2025 (Fri)	285.50	297.50	282.50	292.00	1,254,579
11th Dec 2025 (Thu)	293.00	301.00	293.00	295.50	855,154

See more Playtech price history

Date	Source	Headline
Playtech (PTEC) Regulatory News
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
22nd Dec 2025 7:00 am	RNS	Transaction in Own Shares

See more Playtech regulatory news

FTSE 100 Latest

Value10,124.60

Change79.91