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	273.50p on 07-01-2026 at 19:40:08
Change	7.50p 2.82%
Buy	273.50p
Sell	272.50p

Last Trade:	Sell 33,250.00 at 271.00p
Day's Volume:	669,456
Last Close:	273.50p
Open:	269.50p
ISIN:	IM00B7S9G985

Day's Range	263.50p - 273.50p
52wk Range:	210.00p - 814.00p
Market Capitalisation:	£772.56m
VWAP:	271.6866p
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*	33,250	271.00p	SI Trade Suspected SELL Trade	17:11:30 - 07-Jan-26
Buy*	288,131	273.50p	Suspected BUY Trade	16:35:26 - 07-Jan-26
Buy*	537	273.00p	SI Trade	16:29:59 - 07-Jan-26
Unknown*	537	273.00p	OTC Trade	16:29:59 - 07-Jan-26
Unknown*	1,048	272.75p	SI Trade	16:29:55 - 07-Jan-26
Unknown*	2	272.75p	SI Trade	16:29:54 - 07-Jan-26
Unknown*	2	272.75p	SI Trade	16:29:54 - 07-Jan-26
Unknown*	11	272.75p	SI Trade	16:29:54 - 07-Jan-26
Unknown*	62	272.75p	SI Trade	16:29:53 - 07-Jan-26
Unknown*	1	272.75p	SI Trade	16:29:51 - 07-Jan-26

See more Playtech trades

Playtech (PTEC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
2nd Jan 2026 (Fri)	287.00	287.00	271.50	272.50	509,161
1st Jan 2026 (Thu)	283.50	283.50	283.50	283.50	0
31st Dec 2025 (Wed)	280.00	288.00	280.00	283.50	151,169
30th Dec 2025 (Tue)	289.00	289.00	284.00	286.50	480,073
29th Dec 2025 (Mon)	286.00	291.50	285.50	286.50	642,091
26th Dec 2025 (Fri)	286.00	286.00	286.00	286.00	0
25th Dec 2025 (Thu)	286.00	286.00	286.00	286.00	0
24th Dec 2025 (Wed)	278.00	287.50	278.00	286.00	99,119
23rd Dec 2025 (Tue)	283.50	288.50	283.50	283.50	741,317
22nd Dec 2025 (Mon)	280.00	284.50	279.00	284.50	766,977
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

See more Playtech price history

Date	Source	Headline
Playtech (PTEC) Regulatory News
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
22nd Dec 2025 7:00 am	RNS	Transaction in Own Shares

See more Playtech regulatory news

FTSE 100 Latest

Value10,048.21

Change-74.52