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	277.50p on 15-01-2026 at 13:17:58
Change	6.00p 2.21%
Buy	278.00p
Sell	277.00p

Last Trade:	Buy 3.00 at 278.00p
Day's Volume:	350,744
Last Close:	271.50p
Open:	272.50p
ISIN:	IM00B7S9G985

Day's Range	272.50p - 278.00p
52wk Range:	210.00p - 814.00p
Market Capitalisation:	£783.86m
VWAP:	275.54351p
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*	3	278.00p	SI Trade	13:17:58 - 15-Jan-26
Buy*	22	277.577p	Ordinary	13:14:23 - 15-Jan-26
Sell*	390	277.50p	Automatic Execution	13:13:26 - 15-Jan-26
Sell*	1,900	277.50p	Automatic Execution	13:13:26 - 15-Jan-26
Sell*	120	277.50p	SI Trade	13:12:55 - 15-Jan-26
Buy*	630	277.50p	Automatic Execution	13:08:11 - 15-Jan-26
Buy*	480	277.00p	Automatic Execution	13:08:11 - 15-Jan-26
Buy*	75	277.00p	Automatic Execution	13:08:11 - 15-Jan-26
Sell*	390	276.50p	Automatic Execution	13:05:37 - 15-Jan-26
Sell*	421	276.50p	Automatic Execution	13:05:37 - 15-Jan-26

See more Playtech trades

Playtech (PTEC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
15th Jan 2026 (Thu)	272.50	278.00	272.50	271.50	350,744
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
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

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

Value10,229.19

Change44.84