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	399.80p on 24-04-2026 at 13:55:29
Change	-2.00p -0.5%
Buy	400.00p
Sell	399.80p

Last Trade:	Buy 155.00 at 399.80p
Day's Volume:	951,528
Last Close:	401.80p
Open:	400.40p
ISIN:	IM00B7S9G985

Day's Range	388.80p - 400.80p
52wk Range:	210.00p - 814.00p
Market Capitalisation:	£1.12b
VWAP:	396.51045p
Shares in Issue:	280.08m

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*	155	399.80p	Automatic Execution	14:55:06 - 24-Apr-26
Buy*	555	400.00p	Automatic Execution	14:55:05 - 24-Apr-26
Buy*	290	400.00p	Automatic Execution	14:55:05 - 24-Apr-26
Buy*	820	399.80p	Automatic Execution	14:55:05 - 24-Apr-26
Buy*	207	399.80p	Automatic Execution	14:55:05 - 24-Apr-26
Buy*	216	399.80p	Automatic Execution	14:55:05 - 24-Apr-26
Buy*	780	399.80p	Automatic Execution	14:55:05 - 24-Apr-26
Sell*	4	399.2921p	SI Trade Suspected SELL Trade	14:55:00 - 24-Apr-26
Sell*	10	399.2921p	SI Trade Suspected SELL Trade	14:55:00 - 24-Apr-26
Unknown*	39	399.60p	OTC Trade	14:54:59 - 24-Apr-26

See more Playtech trades

Playtech (PTEC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
21st Apr 2026 (Tue)	405.00	410.80	401.60	402.40	1,265,153
20th Apr 2026 (Mon)	422.00	426.00	402.00	405.00	1,486,044
17th Apr 2026 (Fri)	420.80	436.60	417.00	427.60	2,099,071
16th Apr 2026 (Thu)	415.00	427.00	409.20	418.20	2,357,981
15th Apr 2026 (Wed)	390.00	425.40	390.00	420.20	3,126,267
14th Apr 2026 (Tue)	390.40	397.80	390.20	396.00	2,257,528
13th Apr 2026 (Mon)	380.00	390.00	379.80	387.00	1,512,958
10th Apr 2026 (Fri)	384.20	390.20	381.60	381.60	1,761,857
9th Apr 2026 (Thu)	390.00	394.80	366.20	382.20	2,166,724
8th Apr 2026 (Wed)	388.40	401.80	386.80	392.40	1,675,910
7th Apr 2026 (Tue)	375.00	390.20	370.40	377.60	1,781,135
6th Apr 2026 (Mon)	375.00	375.00	375.00	375.00	0
3rd Apr 2026 (Fri)	375.00	375.00	375.00	375.00	0
2nd Apr 2026 (Thu)	364.50	375.00	353.50	375.00	1,509,788
1st Apr 2026 (Wed)	335.00	365.00	335.00	363.50	1,214,709
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

See more Playtech price history

Date	Source	Headline
Playtech (PTEC) Regulatory News
23rd Apr 2026 7:00 am	RNS	Transaction in Own Shares
17th Apr 2026 3:00 pm	RNS	Publication of the 2025 Annual Report & AGM Notice
16th Apr 2026 7:00 am	RNS	Transaction in Own Shares
15th Apr 2026 7:00 am	RNS	Transaction in Own Shares
14th Apr 2026 5:03 pm	RNS	Holding(s) in Company
14th Apr 2026 7:00 am	RNS	Transaction in Own Shares
13th Apr 2026 7:00 am	RNS	Transaction in Own Shares
10th Apr 2026 7:00 am	RNS	Transaction in Own Shares
9th Apr 2026 11:56 am	RNS	Response to statement by Evolution AB
2nd Apr 2026 7:00 am	RNS	Transaction in Own Shares

See more Playtech regulatory news

FTSE 100 Latest

Value10,403.44

Change-53.57