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	360.00p on 18-03-2026 at 09:44:45
Change	3.50p 0.98%
Buy	361.00p
Sell	360.00p

Last Trade:	Sell 495.00 at 360.00p
Day's Volume:	440,566
Last Close:	356.50p
Open:	358.00p
ISIN:	IM00B7S9G985

Day's Range	357.00p - 364.00p
52wk Range:	210.00p - 814.00p
Market Capitalisation:	£1.02b
VWAP:	360.36256p
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
Sell*	495	360.00p	Automatic Execution	09:44:45 - 18-Mar-26
Unknown*	4,200	360.50p	SI Trade	09:44:05 - 18-Mar-26
Sell*	347	360.50p	Automatic Execution	09:44:05 - 18-Mar-26
Sell*	96	360.50p	Automatic Execution	09:44:05 - 18-Mar-26
Sell*	843	360.50p	Automatic Execution	09:44:05 - 18-Mar-26
Buy*	600	361.00p	Automatic Execution	09:44:05 - 18-Mar-26
Buy*	204	360.50p	Automatic Execution	09:42:07 - 18-Mar-26
Buy*	1	360.50p	SI Trade	09:39:18 - 18-Mar-26
Buy*	105	360.50p	Automatic Execution	09:38:50 - 18-Mar-26
Sell*	511	360.00p	Automatic Execution	09:38:50 - 18-Mar-26

See more Playtech trades

Playtech (PTEC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Mar 2026 (Wed)	358.00	364.00	357.00	356.50	440,566
17th Mar 2026 (Tue)	344.50	361.50	337.50	356.50	2,569,714
16th Mar 2026 (Mon)	351.50	354.50	340.00	343.50	591,762
13th Mar 2026 (Fri)	370.00	370.00	352.50	352.50	1,624,266
12th Mar 2026 (Thu)	360.50	377.00	360.00	370.00	1,643,426
11th Mar 2026 (Wed)	357.00	365.50	352.50	360.50	1,227,306
10th Mar 2026 (Tue)	348.00	359.50	347.00	355.00	1,909,861
9th Mar 2026 (Mon)	350.00	357.00	343.00	345.00	1,978,474
6th Mar 2026 (Fri)	356.00	370.00	350.50	356.50	2,106,795
5th Mar 2026 (Thu)	350.00	365.50	347.50	354.00	1,294,946
4th Mar 2026 (Wed)	346.50	352.50	344.50	350.00	1,243,509
3rd Mar 2026 (Tue)	350.00	354.50	343.00	349.50	1,298,749
2nd Mar 2026 (Mon)	349.50	357.50	341.50	348.50	1,284,258
27th Feb 2026 (Fri)	362.50	368.50	353.50	353.50	1,661,076
26th Feb 2026 (Thu)	351.00	372.00	351.00	367.50	1,031,550
25th Feb 2026 (Wed)	365.50	369.00	354.00	355.50	993,647
24th Feb 2026 (Tue)	337.50	361.00	337.50	359.50	3,401,450
23rd Feb 2026 (Mon)	338.50	349.50	338.50	343.00	573,698
20th Feb 2026 (Fri)	349.00	349.50	341.00	347.00	476,540
19th Feb 2026 (Thu)	338.00	348.50	338.00	348.50	683,162
18th Feb 2026 (Wed)	331.00	345.50	329.50	339.00	616,614

See more Playtech price history

Date	Source	Headline
Playtech (PTEC) Regulatory News
6th Mar 2026 3:14 pm	RNS	Holding(s) in Company
5th Feb 2026 7:00 am	RNS	FY25 Trading Update
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

See more Playtech regulatory news

FTSE 100 Latest

Value10,432.93

Change29.33