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	402.00p on 22-04-2026 at 18:50:08
Change	-0.40p -0.1%
Buy	405.00p
Sell	404.20p

Last Trade:	Buy 2,136.00 at 405.09p
Day's Volume:	1,061,834
Last Close:	402.00p
Open:	401.60p
ISIN:	IM00B7S9G985

Day's Range	399.60p - 411.20p
52wk Range:	210.00p - 814.00p
Market Capitalisation:	£1.13b
VWAP:	405.17811p
Shares in Issue:	280.09m

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*	2,136	405.09p	SI Trade Negotiated Trade	16:39:00 - 22-Apr-26
Sell*	391,467	402.00p	Uncrossing Trade	16:35:13 - 22-Apr-26
Buy*	148	405.00p	Automatic Execution	16:29:58 - 22-Apr-26
Buy*	500	405.00p	Automatic Execution	16:29:58 - 22-Apr-26
Buy*	100	405.00p	Automatic Execution	16:29:58 - 22-Apr-26
Buy*	321	404.60p	Automatic Execution	16:29:56 - 22-Apr-26
Buy*	100	404.60p	Automatic Execution	16:29:56 - 22-Apr-26
Buy*	139	404.60p	Automatic Execution	16:29:56 - 22-Apr-26
Buy*	203	404.40p	Automatic Execution	16:29:53 - 22-Apr-26
Buy*	286	404.40p	Automatic Execution	16:29:51 - 22-Apr-26

See more Playtech trades

Playtech (PTEC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
22nd Apr 2026 (Wed)	401.60	411.20	399.60	402.00	1,061,834
21st Apr 2026 (Tue)	405.00	410.80	401.60	402.40	1,265,153
20th Apr 2026 (Mon)	422.00	426.00	402.00	405.00	1,486,044
17th Apr 2026 (Fri)	420.80	436.60	417.00	427.60	2,099,071
16th Apr 2026 (Thu)	415.00	427.00	409.20	418.20	2,357,981
15th Apr 2026 (Wed)	390.00	425.40	390.00	420.20	3,126,267
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

See more Playtech price history

Date	Source	Headline
Playtech (PTEC) Regulatory News
17th Apr 2026 3:00 pm	RNS	Publication of the 2025 Annual Report & AGM Notice
16th Apr 2026 7:00 am	RNS	Transaction in Own Shares
15th Apr 2026 7:00 am	RNS	Transaction in Own Shares
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

See more Playtech regulatory news

FTSE 100 Latest

Value10,476.46

Change-21.63