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 19-12-2025 at 19:40:08
Change	-0.50p -0.18%
Buy	283.50p
Sell	282.00p

Last Trade:	Sell 30,517.00 at 282.00p
Day's Volume:	2,426,552
Last Close:	282.00p
Open:	281.50p
ISIN:	IM00B7S9G985

Day's Range	281.00p - 285.50p
52wk Range:	210.00p - 814.00p
Market Capitalisation:	£802.47m
VWAP:	282.26499p
Shares in Issue:	284.56m

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*	30,517	282.00p	SI Trade	16:44:04 - 19-Dec-25
Sell*	1,060,170	282.00p	Uncrossing Trade	16:35:08 - 19-Dec-25
Sell*	100	282.50p	Automatic Execution	16:29:46 - 19-Dec-25
Sell*	148	282.50p	Automatic Execution	16:29:46 - 19-Dec-25
Sell*	865	282.50p	Automatic Execution	16:29:46 - 19-Dec-25
Sell*	849	282.50p	Automatic Execution	16:29:46 - 19-Dec-25
Unknown*	3	283.00p	SI Trade	16:29:31 - 19-Dec-25
Unknown*	29	283.00p	SI Trade	16:29:30 - 19-Dec-25
Unknown*	320	283.00p	SI Trade	16:29:22 - 19-Dec-25
Unknown*	105	283.00p	SI Trade	16:29:01 - 19-Dec-25

See more Playtech trades

Playtech (PTEC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
10th Dec 2025 (Wed)	299.00	301.50	295.00	296.50	1,136,286
9th Dec 2025 (Tue)	284.00	299.50	284.00	295.00	1,337,155
8th Dec 2025 (Mon)	285.00	289.00	283.50	286.00	818,512
5th Dec 2025 (Fri)	285.50	287.00	283.00	286.00	721,878
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

See more Playtech price history

Date	Source	Headline
Playtech (PTEC) Regulatory News
18th Dec 2025 12:00 pm	RNS	Director Declaration
18th Dec 2025 12:00 pm	RNS	Director Declaration
18th Dec 2025 7:00 am	RNS	Transaction in Own Shares
17th Dec 2025 7:00 am	RNS	Transaction in Own Shares
16th Dec 2025 7:00 am	RNS	Transaction in Own Shares
15th Dec 2025 7:00 am	RNS	Transaction in Own Shares
12th Dec 2025 6:01 pm	RNS	Holding(s) in Company
12th Dec 2025 7:00 am	RNS	Transaction in Own Shares
11th Dec 2025 7:00 am	RNS	Transaction in Own Shares
10th Dec 2025 7:00 am	RNS	Transaction in Own Shares

See more Playtech regulatory news

FTSE 100 Latest

Value9,897.42

Change59.65