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	420.20p on 15-04-2026 at 18:50:08
Change	24.20p 6.11%
Buy	422.60p
Sell	419.40p

Last Trade:	Sell 2,200.00 at 410.20p
Day's Volume:	3,126,267
Last Close:	420.20p
Open:	390.00p
ISIN:	IM00B7S9G985

Day's Range	390.00p - 425.40p
52wk Range:	210.00p - 814.00p
Market Capitalisation:	£1.18b
VWAP:	407.06017p
Shares in Issue:	280.64m

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*	2,200	410.20p	Ordinary	16:46:21 - 15-Apr-26
Buy*	401	420.20p	Automatic Execution	16:35:11 - 15-Apr-26
Buy*	1,951	420.20p	Automatic Execution	16:35:11 - 15-Apr-26
Buy*	531,717	420.20p	Suspected BUY Trade	16:35:11 - 15-Apr-26
Buy*	19	422.00p	SI Trade	16:28:39 - 15-Apr-26
Unknown*	52	422.00p	SI Trade	16:28:29 - 15-Apr-26
Sell*	371	422.20p	Automatic Execution	16:28:16 - 15-Apr-26
Sell*	300	422.20p	Automatic Execution	16:28:16 - 15-Apr-26
Buy*	106	422.40p	SI Trade	16:27:50 - 15-Apr-26
Sell*	256	422.50p	SI Trade	16:27:09 - 15-Apr-26

See more Playtech trades

Playtech (PTEC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
23rd Mar 2026 (Mon)	346.00	369.00	340.50	359.00	1,287,246
20th Mar 2026 (Fri)	358.00	361.00	350.50	350.50	3,891,116
19th Mar 2026 (Thu)	355.00	357.50	348.50	350.50	940,932
18th Mar 2026 (Wed)	358.00	364.00	349.50	355.50	1,797,675
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

See more Playtech price history

Date	Source	Headline
Playtech (PTEC) Regulatory News
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
1st Apr 2026 7:00 am	RNS	Transaction in Own Shares
31st Mar 2026 7:00 am	RNS	Transaction in Own Shares
30th Mar 2026 7:00 am	RNS	Transaction in Own Shares
27th Mar 2026 7:00 am	RNS	Commencement of Share Buyback Programme

See more Playtech regulatory news

FTSE 100 Latest

Value10,559.58

Change-49.48