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	355.00p on 22-05-2026 at 16:30:00
Change	4.00p 1.14%
Buy	352.40p
Sell	351.80p

Last Trade:	Buy 14,374.00 at 348.761p
Day's Volume:	1,318,532
Last Close:	355.00p
Open:	352.60p
ISIN:	IM00B7S9G985

Day's Range	343.20p - 357.40p
52wk Range:	210.00p - 446.00p
Market Capitalisation:	£986.36m
VWAP:	351.38453p
Shares in Issue:	277.85m

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
Buy*	14,374	348.761p	SI Trade Negotiated Trade	16:47:07 - 22-May-26
Buy*	6	355.00p	SI Trade	16:40:25 - 22-May-26
Buy*	314	355.00p	Automatic Execution	16:39:48 - 22-May-26
Buy*	471,780	355.00p	Suspected BUY Trade	16:35:11 - 22-May-26
Buy*	52	352.40p	Automatic Execution	16:29:58 - 22-May-26
Buy*	230	352.40p	Automatic Execution	16:29:58 - 22-May-26
Sell*	2,000	351.64p	Ordinary	16:29:28 - 22-May-26
Sell*	97	351.60p	SI Trade	16:29:21 - 22-May-26
Buy*	121	351.60p	Automatic Execution	16:29:10 - 22-May-26
Buy*	260	351.60p	Automatic Execution	16:29:10 - 22-May-26

See more Playtech trades

Playtech (PTEC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st May 2026 (Thu)	356.00	360.60	336.40	351.00	2,081,779
20th May 2026 (Wed)	365.00	381.60	351.40	365.00	1,663,994
19th May 2026 (Tue)	365.00	365.20	358.20	363.20	1,066,817
18th May 2026 (Mon)	354.60	359.00	344.60	359.00	1,763,180
15th May 2026 (Fri)	341.40	359.60	336.60	359.60	1,041,140
14th May 2026 (Thu)	338.20	347.80	336.80	345.60	813,864
13th May 2026 (Wed)	334.80	344.00	331.00	335.60	1,126,883
12th May 2026 (Tue)	341.80	341.80	331.40	338.40	800,457
11th May 2026 (Mon)	353.20	356.00	339.80	344.00	764,843
8th May 2026 (Fri)	351.00	354.20	348.80	352.20	562,419
7th May 2026 (Thu)	351.00	355.20	345.60	353.60	682,212
6th May 2026 (Wed)	364.60	369.40	347.40	351.20	1,336,476
5th May 2026 (Tue)	365.00	369.00	355.40	355.40	1,332,841
4th May 2026 (Mon)	366.40	366.40	366.40	366.40	0
1st May 2026 (Fri)	370.80	370.80	360.00	366.40	332,091
30th Apr 2026 (Thu)	375.00	375.00	360.80	365.00	789,816
29th Apr 2026 (Wed)	390.00	395.20	373.80	374.60	900,360
28th Apr 2026 (Tue)	401.80	401.80	391.00	391.00	1,155,866
27th Apr 2026 (Mon)	400.20	402.20	395.80	400.00	2,585,368
24th Apr 2026 (Fri)	400.40	401.80	388.80	399.20	1,486,385
23rd Apr 2026 (Thu)	400.00	405.20	395.40	401.80	2,435,426
22nd Apr 2026 (Wed)	401.60	411.20	399.60	402.00	1,061,834

See more Playtech price history

Date	Source	Headline
Playtech (PTEC) Regulatory News
20th May 2026 4:45 pm	RNS	Notification and public disclosure of transactions
20th May 2026 3:00 pm	RNS	Results of Annual General Meeting
20th May 2026 7:01 am	RNS	Directorate Change
20th May 2026 7:00 am	RNS	AGM Trading Update
15th May 2026 1:00 pm	RNS	Notification and public disclosure of transactions
30th Apr 2026 3:00 pm	RNS	Holding(s) in Company
30th Apr 2026 7:00 am	RNS	Transaction in Own Shares
29th Apr 2026 7:00 am	RNS	Transaction in Own Shares
28th Apr 2026 7:00 am	RNS	Transaction in Own Shares
27th Apr 2026 7:00 am	RNS	Transaction in Own Shares

See more Playtech regulatory news

FTSE 100 Latest

Value10,466.26

Change22.79