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	399.20p on 24-04-2026 at 18:50:08
Change	-2.60p -0.65%
Buy	408.00p
Sell	400.40p

Last Trade:	Sell 280,259.00 at 399.20p
Day's Volume:	1,486,385
Last Close:	399.20p
Open:	400.40p
ISIN:	IM00B7S9G985

Day's Range	388.80p - 401.80p
52wk Range:	210.00p - 814.00p
Market Capitalisation:	£1.12b
VWAP:	397.40686p
Shares in Issue:	280.08m

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*	280,259	399.20p	Uncrossing Trade	16:35:07 - 24-Apr-26
Buy*	200	401.80p	Automatic Execution	16:29:57 - 24-Apr-26
Sell*	9	400.60p	SI Trade	16:29:51 - 24-Apr-26
Buy*	271	401.40p	Automatic Execution	16:29:40 - 24-Apr-26
Buy*	269	401.40p	Automatic Execution	16:29:40 - 24-Apr-26
Buy*	261	401.40p	Automatic Execution	16:29:40 - 24-Apr-26
Buy*	1,675	401.40p	SI Trade	16:29:38 - 24-Apr-26
Buy*	267	400.80p	Automatic Execution	16:29:06 - 24-Apr-26
Buy*	200	400.80p	Automatic Execution	16:29:06 - 24-Apr-26
Sell*	392	401.00p	Automatic Execution	16:28:35 - 24-Apr-26

See more Playtech trades

Playtech (PTEC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
24th Apr 2026 (Fri)	400.40	401.80	388.80	399.20	1,486,385
23rd Apr 2026 (Thu)	400.00	405.20	395.40	401.80	2,435,426
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

See more Playtech price history

Date	Source	Headline
Playtech (PTEC) Regulatory News
24th Apr 2026 7:00 am	RNS	Transaction in Own Shares
23rd Apr 2026 7:00 am	RNS	Transaction in Own Shares
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

See more Playtech regulatory news

FTSE 100 Latest

Value10,379.08

Change-77.93