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	282.00p on 04-12-2025 at 18:10:08
Change	-2.00p -0.7%
Buy	285.50p
Sell	284.50p

Last Trade:	Sell 255,173.00 at 282.00p
Day's Volume:	1,292,806
Last Close:	282.00p
Open:	286.00p
ISIN:	IM00B7S9G985

Day's Range	282.00p - 294.50p
52wk Range:	210.00p - 814.00p
Market Capitalisation:	£814.98m
VWAP:	287.72387p
Shares in Issue:	289.00m

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*	255,173	282.00p	Uncrossing Trade	16:35:12 - 04-Dec-25
Unknown*	34	285.00p	SI Trade	16:29:58 - 04-Dec-25
Unknown*	171	285.00p	SI Trade	16:28:41 - 04-Dec-25
Unknown*	460	285.00p	SI Trade	16:28:27 - 04-Dec-25
Unknown*	20	285.00p	SI Trade	16:28:02 - 04-Dec-25
Unknown*	42	285.00p	SI Trade	16:27:39 - 04-Dec-25
Sell*	950	285.00p	Automatic Execution	16:27:30 - 04-Dec-25
Sell*	573	285.00p	Automatic Execution	16:27:30 - 04-Dec-25
Unknown*	92	285.25p	SI Trade	16:27:27 - 04-Dec-25
Unknown*	105	285.25p	SI Trade	16:27:00 - 04-Dec-25

See more Playtech trades

Playtech (PTEC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
4th Dec 2025 (Thu)	286.00	294.50	282.00	282.00	1,292,806
3rd Dec 2025 (Wed)	287.50	287.50	276.50	284.00	1,760,494
2nd Dec 2025 (Tue)	278.00	287.00	278.00	285.50	712,367
1st Dec 2025 (Mon)	283.00	288.00	279.50	279.50	1,092,472
28th Nov 2025 (Fri)	276.00	287.50	276.00	283.00	1,486,981
27th Nov 2025 (Thu)	262.50	287.50	254.50	278.50	2,824,835
26th Nov 2025 (Wed)	250.00	260.00	240.50	256.50	2,673,304
25th Nov 2025 (Tue)	241.50	244.50	233.50	242.50	1,252,659
24th Nov 2025 (Mon)	241.00	248.50	241.00	247.00	1,197,909
21st Nov 2025 (Fri)	236.50	246.50	236.50	240.50	1,447,061
20th Nov 2025 (Thu)	233.00	241.50	233.00	240.00	959,376
19th Nov 2025 (Wed)	238.50	240.50	232.50	236.00	776,924
18th Nov 2025 (Tue)	228.50	234.00	226.50	233.50	1,385,034
17th Nov 2025 (Mon)	231.00	234.50	230.50	232.50	932,992
14th Nov 2025 (Fri)	232.00	237.00	231.00	232.00	1,133,634
13th Nov 2025 (Thu)	241.50	244.00	235.50	237.00	780,498
12th Nov 2025 (Wed)	239.00	244.50	238.00	242.00	1,048,801
11th Nov 2025 (Tue)	243.50	246.50	239.50	241.00	2,086,899
10th Nov 2025 (Mon)	242.50	248.00	241.00	241.00	1,309,477
7th Nov 2025 (Fri)	231.50	239.50	228.50	239.50	11,068,325
6th Nov 2025 (Thu)	231.00	237.50	230.50	233.00	1,482,266
5th Nov 2025 (Wed)	242.00	243.50	234.50	235.00	1,757,283
4th Nov 2025 (Tue)	252.50	255.00	245.00	247.50	1,207,754

See more Playtech price history

Date	Source	Headline
Playtech (PTEC) Regulatory News
3rd Dec 2025 7:00 am	RNS	Transaction in Own Shares
28th Nov 2025 4:46 pm	RNS	Holding(s) in Company
28th Nov 2025 7:00 am	RNS	Transaction in Own Shares
27th Nov 2025 7:00 am	RNS	Transaction in Own Shares
26th Nov 2025 6:23 pm	RNS	Impact of the UK Autumn Budget
26th Nov 2025 7:00 am	RNS	Transaction in Own Shares
25th Nov 2025 7:00 am	RNS	Transaction in Own Shares
24th Nov 2025 7:00 am	RNS	Transaction in Own Shares
21st Nov 2025 7:00 am	RNS	Transaction in Own Shares
20th Nov 2025 7:00 am	RNS	Transaction in Own Shares

See more Playtech regulatory news

FTSE 100 Latest

Value9,710.87

Change18.80