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	792.00p on 06-05-2025 at 12:58:32
Change	0.00p 0%
Buy	793.00p
Sell	791.00p
Buy / Sell PTEC Shares

Last Trade:	Buy 629.00 at 792.45p
Day's Volume:	598,224
Last Close:	792.00p
Open:	792.00p
ISIN:	IM00B7S9G985

Day's Range	789.00p - 797.00p
52wk Range:	442.50p - 797.00p
Market Capitalisation:	£2,433m
VWAP:	792.84635p
Shares in Issue:	307m

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*	629	792.45p	Ordinary	13:58:31 - 06-May-25
Sell*	1	792.00p	Automatic Execution	13:58:17 - 06-May-25
Sell*	9	792.00p	Automatic Execution	13:58:12 - 06-May-25
Sell*	100	792.00p	Automatic Execution	13:55:11 - 06-May-25
Sell*	48	792.00p	Automatic Execution	13:55:11 - 06-May-25
Sell*	2	792.00p	Automatic Execution	13:55:11 - 06-May-25
Buy*	126	792.72p	Ordinary	13:54:07 - 06-May-25
Buy*	115	792.719p	Ordinary	13:54:01 - 06-May-25
Buy*	2,522	792.725p	Ordinary	13:50:50 - 06-May-25
Buy*	6	793.00p	SI Trade	13:49:27 - 06-May-25

See more Playtech trades

Playtech (PTEC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th May 2025 (Mon)	792.00	792.00	792.00	792.00	0
2nd May 2025 (Fri)	779.00	796.00	768.00	792.00	4,748,136
1st May 2025 (Thu)	760.00	775.00	751.00	774.00	1,137,175
30th Apr 2025 (Wed)	761.00	773.00	747.00	760.00	2,271,118
29th Apr 2025 (Tue)	754.00	763.00	754.00	761.00	346,635
28th Apr 2025 (Mon)	745.00	759.00	745.00	750.00	820,080
25th Apr 2025 (Fri)	743.00	744.00	729.00	744.00	577,265
24th Apr 2025 (Thu)	740.00	740.00	729.00	735.00	331,305
23rd Apr 2025 (Wed)	743.00	749.00	736.00	739.00	1,655,534
22nd Apr 2025 (Tue)	750.00	750.00	734.00	735.00	1,416,804
21st Apr 2025 (Mon)	739.00	739.00	739.00	739.00	0
18th Apr 2025 (Fri)	739.00	739.00	739.00	739.00	0
17th Apr 2025 (Thu)	739.00	746.00	731.00	739.00	360,627
16th Apr 2025 (Wed)	740.00	745.00	734.00	741.00	541,938
15th Apr 2025 (Tue)	732.00	747.00	732.00	743.00	258,470
14th Apr 2025 (Mon)	730.00	738.00	727.00	735.00	329,555
11th Apr 2025 (Fri)	719.00	730.00	717.00	720.00	681,111
10th Apr 2025 (Thu)	739.00	753.00	711.00	720.00	2,139,149
9th Apr 2025 (Wed)	652.00	675.00	652.00	675.00	1,178,017
8th Apr 2025 (Tue)	661.00	688.00	661.00	684.00	641,547
7th Apr 2025 (Mon)	645.00	677.00	627.00	652.00	928,316

See more Playtech price history

Date	Source	Headline
Playtech (PTEC) Regulatory News
2nd May 2025 7:00 am	RNS	Remaining redemption of €350 million bond
30th Apr 2025 3:30 pm	RNS	Return of approximately €1.8bn to shareholders
30th Apr 2025 1:45 pm	RNS	Completion of Snaitech sale
25th Apr 2025 4:46 pm	RNS	Director/PDMR Shareholding
25th Apr 2025 2:05 pm	RNS	Notice of AGM
16th Apr 2025 7:00 am	RNS	Appointment of NED and Chairman Elect
9th Apr 2025 4:30 pm	RNS	Update on Snaitech Sale
1st Apr 2025 7:00 am	RNS	Completion of revised Caliplay strategic agreement
27th Mar 2025 7:00 am	RNS	Final Results
21st Mar 2025 4:30 pm	RNS	Update on revised Caliplay strategic agreement

See more Playtech regulatory news

FTSE 100 Latest

Value8,597.16

Change0.81