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	286.00p on 16-12-2025 at 12:38:46
Change	-1.50p -0.52%
Buy	286.50p
Sell	286.00p

Last Trade:	Unknown 50.00 at 286.00p
Day's Volume:	232,339
Last Close:	287.50p
Open:	285.00p
ISIN:	IM00B7S9G985

Day's Range	283.00p - 289.50p
52wk Range:	210.00p - 814.00p
Market Capitalisation:	£817.50m
VWAP:	284.96038p
Shares in Issue:	285.84m

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*	50	286.00p	OTC Trade	12:38:45 - 16-Dec-25
Unknown*	640	286.00p	OTC Trade	12:33:45 - 16-Dec-25
Sell*	721	286.00p	Automatic Execution	12:31:51 - 16-Dec-25
Sell*	29	286.00p	Automatic Execution	12:31:51 - 16-Dec-25
Sell*	500	286.00p	Automatic Execution	12:31:51 - 16-Dec-25
Sell*	1,043	286.00p	Automatic Execution	12:31:51 - 16-Dec-25
Sell*	533	286.00p	Automatic Execution	12:31:51 - 16-Dec-25
Sell*	168	286.1565p	Ordinary	12:28:32 - 16-Dec-25
Buy*	978	286.00p	Automatic Execution	12:28:31 - 16-Dec-25
Buy*	563	286.00p	Automatic Execution	12:28:31 - 16-Dec-25

See more Playtech trades

Playtech (PTEC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
16th Dec 2025 (Tue)	285.00	289.50	283.00	287.50	232,339
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
5th Dec 2025 (Fri)	285.50	287.00	283.00	286.00	721,878
4th Dec 2025 (Thu)	286.00	294.50	282.00	282.00	1,292,806
3rd Dec 2025 (Wed)	287.50	287.50	276.50	284.00	1,760,494
2nd Dec 2025 (Tue)	278.00	287.00	278.00	285.50	712,367
1st Dec 2025 (Mon)	283.00	288.00	279.50	279.50	1,092,472
28th Nov 2025 (Fri)	276.00	287.50	276.00	283.00	1,486,981
27th Nov 2025 (Thu)	262.50	287.50	254.50	278.50	2,824,835
26th Nov 2025 (Wed)	250.00	260.00	240.50	256.50	2,673,304
25th Nov 2025 (Tue)	241.50	244.50	233.50	242.50	1,252,659
24th Nov 2025 (Mon)	241.00	248.50	241.00	247.00	1,197,909
21st Nov 2025 (Fri)	236.50	246.50	236.50	240.50	1,447,061
20th Nov 2025 (Thu)	233.00	241.50	233.00	240.00	959,376
19th Nov 2025 (Wed)	238.50	240.50	232.50	236.00	776,924
18th Nov 2025 (Tue)	228.50	234.00	226.50	233.50	1,385,034
17th Nov 2025 (Mon)	231.00	234.50	230.50	232.50	932,992

See more Playtech price history

Date	Source	Headline
Playtech (PTEC) Regulatory News
15th Dec 2025 7:00 am	RNS	Transaction in Own Shares
12th Dec 2025 6:01 pm	RNS	Holding(s) in Company
12th Dec 2025 7:00 am	RNS	Transaction in Own Shares
11th Dec 2025 7:00 am	RNS	Transaction in Own Shares
10th Dec 2025 7:00 am	RNS	Transaction in Own Shares
9th Dec 2025 7:00 am	RNS	Transaction in Own Shares
8th Dec 2025 7:00 am	RNS	Transaction in Own Shares
5th Dec 2025 7:00 am	RNS	Transaction in Own Shares
4th Dec 2025 7:00 am	RNS	Transaction in Own Shares
3rd Dec 2025 7:00 am	RNS	Transaction in Own Shares

See more Playtech regulatory news

FTSE 100 Latest

Value9,707.58

Change-43.73