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	373.80p on 01-10-2026 at 05:00:11
Change	0.00p 0%
Buy	0.00p
Sell	0.00p

Last Trade:	Unknown 19,811.00 at 374.287p
Day's Volume:	0
Last Close:	373.80p
Open:	0.00p
ISIN:	IM00B7S9G985

Day's Range	0.00p - 0.00p
52wk Range:	210.00p - 456.00p
Market Capitalisation:	£1.04b
VWAP:	0.00p
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
Unknown*	19,811	374.287p	OTC Trade	17:18:37 - 30-Sep-26
Unknown*	4,056	374.286p	OTC Trade	17:18:37 - 30-Sep-26
Buy*	60,000	378.60p	Ordinary	17:10:59 - 30-Sep-26
Buy*	37,816	373.80p	SI Trade	16:37:45 - 30-Sep-26
Buy*	499,719	373.80p	Suspected BUY Trade	16:35:17 - 30-Sep-26
Sell*	173	376.40p	Automatic Execution	16:29:30 - 30-Sep-26
Sell*	200	376.40p	Automatic Execution	16:29:30 - 30-Sep-26
Buy*	289	376.60p	Automatic Execution	16:28:52 - 30-Sep-26
Buy*	24	376.60p	Automatic Execution	16:28:52 - 30-Sep-26
Buy*	12	376.60p	Automatic Execution	16:28:52 - 30-Sep-26

See more Playtech trades

Playtech (PTEC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Sep 2026 (Wed)	378.60	378.60	370.20	373.80	771,332
29th Sep 2026 (Tue)	392.00	392.00	376.80	376.80	370,361
28th Sep 2026 (Mon)	389.40	394.60	367.60	387.60	864,670
25th Sep 2026 (Fri)	387.20	397.40	380.00	388.60	818,550
24th Sep 2026 (Thu)	398.40	404.80	387.20	387.20	886,311
23rd Sep 2026 (Wed)	412.00	412.00	397.80	399.20	407,680
22nd Sep 2026 (Tue)	415.00	418.40	411.00	411.00	306,469
21st Sep 2026 (Mon)	421.60	422.00	413.40	416.20	703,556
18th Sep 2026 (Fri)	444.00	448.80	415.60	415.60	2,408,770
17th Sep 2026 (Thu)	440.00	456.00	440.00	445.00	1,275,045
16th Sep 2026 (Wed)	415.00	441.20	414.00	441.20	767,840
15th Sep 2026 (Tue)	415.80	424.40	415.40	418.40	647,154
14th Sep 2026 (Mon)	397.00	421.80	397.00	415.80	805,819
11th Sep 2026 (Fri)	400.00	404.00	384.00	404.00	642,785
10th Sep 2026 (Thu)	405.00	413.00	384.40	402.00	999,590
9th Sep 2026 (Wed)	412.00	416.80	385.20	397.20	1,056,303
8th Sep 2026 (Tue)	405.80	405.80	396.40	404.20	325,968
7th Sep 2026 (Mon)	410.00	412.40	405.40	405.80	565,944
4th Sep 2026 (Fri)	406.00	411.40	404.00	411.20	755,168
3rd Sep 2026 (Thu)	400.00	415.80	399.80	407.80	691,983
2nd Sep 2026 (Wed)	387.80	402.80	387.80	400.00	472,009
1st Sep 2026 (Tue)	404.60	404.60	394.40	399.40	309,274

See more Playtech price history

Date	Source	Headline
Playtech (PTEC) Regulatory News
22nd Sep 2026 1:35 pm	RNS	Director / PDMR Notification
22nd Sep 2026 11:45 am	RNS	Successful closing of €350 million bond offering
15th Sep 2026 5:30 pm	RNS	Successful pricing of €350 million bond offering
10th Sep 2026 7:00 am	RNS	2026 Half Year Results
9th Sep 2026 7:00 am	RNS	Spectrum Report validates Black Cube investigation
22nd Jul 2026 10:57 am	RNS	TR-1: Standard form-notification of major holdings
9th Jul 2026 7:00 am	RNS	Trading Update & Notice of H1 2026 Interim Results
29th May 2026 4:00 pm	RNS	Director/PDMR Notification
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

See more Playtech regulatory news

FTSE 100 Latest

Value10,606.00

Change0.00