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	363.50p on 01-04-2026 at 18:50:09
Change	29.50p 8.83%
Buy	365.00p
Sell	364.50p

Last Trade:	Sell 10,518.00 at 355.063p
Day's Volume:	1,214,709
Last Close:	363.50p
Open:	335.00p
ISIN:	IM00B7S9G985

Day's Range	335.00p - 365.00p
52wk Range:	210.00p - 814.00p
Market Capitalisation:	£1.03b
VWAP:	357.43746p
Shares in Issue:	283.03m

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*	10,518	355.063p	SI Trade Suspected SELL Trade	16:47:09 - 01-Apr-26
Sell*	6,740	348.00p	Ordinary	16:46:46 - 01-Apr-26
Sell*	507,962	363.50p	Uncrossing Trade	16:35:26 - 01-Apr-26
Sell*	1	364.50p	Automatic Execution	16:29:57 - 01-Apr-26
Buy*	27	365.00p	Automatic Execution	16:29:32 - 01-Apr-26
Buy*	22	365.00p	Automatic Execution	16:29:32 - 01-Apr-26
Buy*	397	365.00p	Automatic Execution	16:29:32 - 01-Apr-26
Sell*	5	364.50p	SI Trade	16:28:51 - 01-Apr-26
Buy*	3	365.00p	Automatic Execution	16:28:51 - 01-Apr-26
Buy*	400	365.00p	Automatic Execution	16:27:14 - 01-Apr-26

See more Playtech trades

Playtech (PTEC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
31st Mar 2026 (Tue)	328.00	339.00	327.50	334.00	2,769,335
30th Mar 2026 (Mon)	322.00	328.50	319.50	328.00	1,580,190
27th Mar 2026 (Fri)	333.00	338.00	318.50	320.00	1,614,971
26th Mar 2026 (Thu)	367.00	373.50	311.00	314.50	2,104,606
25th Mar 2026 (Wed)	350.00	365.50	350.00	358.00	1,477,645
24th Mar 2026 (Tue)	358.00	361.00	352.00	355.50	972,878
23rd Mar 2026 (Mon)	346.00	369.00	340.50	359.00	1,287,246
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

See more Playtech price history

Date	Source	Headline
Playtech (PTEC) Regulatory News
31st Mar 2026 7:00 am	RNS	Transaction in Own Shares
30th Mar 2026 7:00 am	RNS	Transaction in Own Shares
27th Mar 2026 7:00 am	RNS	Commencement of Share Buyback Programme
26th Mar 2026 7:00 am	RNS	Final Results
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

See more Playtech regulatory news

FTSE 100 Latest

Value10,364.79

Change188.34