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	281.50p on 04-02-2026 at 09:42:26
Change	2.00p 0.72%
Buy	282.00p
Sell	281.00p

Last Trade:	Buy 203.00 at 282.00p
Day's Volume:	109,136
Last Close:	279.50p
Open:	289.50p
ISIN:	IM00B7S9G985

Day's Range	279.00p - 289.50p
52wk Range:	210.00p - 814.00p
Market Capitalisation:	£795.16m
VWAP:	281.08637p
Shares in Issue:	282.47m

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*	203	282.00p	SI Trade	09:42:26 - 04-Feb-26
Buy*	296	282.00p	SI Trade	09:42:20 - 04-Feb-26
Buy*	10	282.00p	SI Trade	09:42:18 - 04-Feb-26
Sell*	540	281.50p	Automatic Execution	09:41:56 - 04-Feb-26
Sell*	100	281.50p	Automatic Execution	09:41:56 - 04-Feb-26
Buy*	910	281.50p	Automatic Execution	09:41:27 - 04-Feb-26
Buy*	275	281.50p	Automatic Execution	09:41:27 - 04-Feb-26
Buy*	275	281.50p	Automatic Execution	09:41:27 - 04-Feb-26
Buy*	275	281.50p	Automatic Execution	09:41:27 - 04-Feb-26
Buy*	275	281.50p	Automatic Execution	09:41:27 - 04-Feb-26

See more Playtech trades

Playtech (PTEC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
4th Feb 2026 (Wed)	289.50	289.50	279.00	279.50	109,136
3rd Feb 2026 (Tue)	287.00	289.50	279.50	279.50	968,866
2nd Feb 2026 (Mon)	295.50	296.00	286.00	290.00	1,165,756
30th Jan 2026 (Fri)	297.00	305.50	293.00	296.00	1,689,643
29th Jan 2026 (Thu)	302.00	313.00	297.00	298.00	1,731,762
28th Jan 2026 (Wed)	301.50	325.50	297.50	305.00	3,219,112
27th Jan 2026 (Tue)	275.50	307.50	275.00	299.50	2,091,666
26th Jan 2026 (Mon)	270.00	276.50	268.50	273.00	747,123
23rd Jan 2026 (Fri)	271.50	275.50	270.00	271.00	604,861
22nd Jan 2026 (Thu)	278.00	282.00	271.00	273.50	1,248,238
21st Jan 2026 (Wed)	266.50	278.00	266.50	276.00	2,235,599
20th Jan 2026 (Tue)	261.00	273.00	261.00	270.50	492,728
19th Jan 2026 (Mon)	265.50	268.50	263.50	267.50	542,944
16th Jan 2026 (Fri)	280.00	280.00	271.00	271.00	480,479
15th Jan 2026 (Thu)	272.50	281.00	272.50	281.00	752,603
14th Jan 2026 (Wed)	275.50	277.50	271.00	271.50	831,984
13th Jan 2026 (Tue)	280.50	280.50	271.00	272.00	1,231,195
12th Jan 2026 (Mon)	276.00	277.50	273.00	273.00	1,067,004
9th Jan 2026 (Fri)	265.50	275.50	265.50	272.50	595,540
8th Jan 2026 (Thu)	278.50	278.50	264.00	269.50	583,001
7th Jan 2026 (Wed)	269.50	273.50	263.50	273.50	669,456
6th Jan 2026 (Tue)	268.50	271.00	264.00	266.00	415,298
5th Jan 2026 (Mon)	273.00	275.50	263.00	271.50	503,074

See more Playtech price history

Date	Source	Headline
Playtech (PTEC) Regulatory News
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
30th Dec 2025 9:10 am	RNS	Transaction in Own Shares
24th Dec 2025 7:00 am	RNS	Transaction in Own Shares
23rd Dec 2025 4:57 pm	RNS	Holding(s) in Company
23rd Dec 2025 4:57 pm	RNS	Holding(s) in Company
23rd Dec 2025 7:00 am	RNS	Transaction in Own Shares
23rd Dec 2025 7:00 am	RNS	Transaction in Own Shares

See more Playtech regulatory news

FTSE 100 Latest

Value10,377.82

Change63.23