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	348.50p on 19-02-2026 at 19:20:08
Change	9.50p 2.8%
Buy	349.00p
Sell	348.00p

Last Trade:	Buy 6,977.00 at 348.50p
Day's Volume:	683,162
Last Close:	348.50p
Open:	338.00p
ISIN:	IM00B7S9G985

Day's Range	338.00p - 348.50p
52wk Range:	210.00p - 814.00p
Market Capitalisation:	£984.41m
VWAP:	346.53241p
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*	6,977	348.50p	SI Trade	16:56:32 - 19-Feb-26
Sell*	6,361	344.533p	SI Trade Suspected SELL Trade	16:47:06 - 19-Feb-26
Buy*	5,778	348.50p	SI Trade	16:35:06 - 19-Feb-26
Buy*	276,850	348.50p	Suspected BUY Trade	16:35:06 - 19-Feb-26
Sell*	348	348.50p	Automatic Execution	16:29:40 - 19-Feb-26
Sell*	233	348.50p	Automatic Execution	16:29:40 - 19-Feb-26
Sell*	92	348.50p	Automatic Execution	16:29:40 - 19-Feb-26
Sell*	420	348.50p	Automatic Execution	16:29:25 - 19-Feb-26
Sell*	277	348.50p	Automatic Execution	16:29:25 - 19-Feb-26
Sell*	3	348.50p	Automatic Execution	16:29:25 - 19-Feb-26

See more Playtech trades

Playtech (PTEC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th Feb 2026 (Thu)	338.00	348.50	338.00	348.50	683,162
18th Feb 2026 (Wed)	331.00	345.50	329.50	339.00	616,614
17th Feb 2026 (Tue)	325.50	332.50	317.50	331.00	2,168,112
16th Feb 2026 (Mon)	329.00	334.50	326.50	326.50	1,248,042
13th Feb 2026 (Fri)	341.50	342.00	329.00	329.50	1,850,511
12th Feb 2026 (Thu)	343.00	352.50	340.00	341.50	1,014,362
11th Feb 2026 (Wed)	349.00	357.50	342.00	342.00	1,666,303
10th Feb 2026 (Tue)	326.00	354.00	324.00	351.50	1,669,883
9th Feb 2026 (Mon)	300.50	340.00	299.00	319.00	3,645,092
6th Feb 2026 (Fri)	294.50	300.50	280.50	298.50	758,942
5th Feb 2026 (Thu)	307.50	311.50	285.00	286.50	1,020,306
4th Feb 2026 (Wed)	289.50	289.50	279.00	280.50	767,790
3rd Feb 2026 (Tue)	287.00	289.50	279.50	279.50	968,866
2nd Feb 2026 (Mon)	295.50	296.00	286.00	290.00	1,165,756
30th Jan 2026 (Fri)	297.00	305.50	293.00	296.00	1,689,643
29th Jan 2026 (Thu)	302.00	313.00	297.00	298.00	1,731,762
28th Jan 2026 (Wed)	301.50	325.50	297.50	305.00	3,219,112
27th Jan 2026 (Tue)	275.50	307.50	275.00	299.50	2,091,666
26th Jan 2026 (Mon)	270.00	276.50	268.50	273.00	747,123
23rd Jan 2026 (Fri)	271.50	275.50	270.00	271.00	604,861
22nd Jan 2026 (Thu)	278.00	282.00	271.00	273.50	1,248,238
21st Jan 2026 (Wed)	266.50	278.00	266.50	276.00	2,235,599
20th Jan 2026 (Tue)	261.00	273.00	261.00	270.50	492,728
19th Jan 2026 (Mon)	265.50	268.50	263.50	267.50	542,944

See more Playtech price history

Date	Source	Headline
Playtech (PTEC) Regulatory News
5th Feb 2026 7:00 am	RNS	FY25 Trading Update
15th Jan 2026 7:00 am	RNS	Appointment of Joint Corporate Broker
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

See more Playtech regulatory news

FTSE 100 Latest

Value10,627.04

Change-59.14