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 05-12-2025 at 19:40:08
Change	4.00p 1.42%
Buy	286.00p
Sell	285.00p

Last Trade:	Buy 181,699.00 at 286.00p
Day's Volume:	721,878
Last Close:	286.00p
Open:	285.50p
ISIN:	IM00B7S9G985

Day's Range	283.00p - 287.00p
52wk Range:	210.00p - 814.00p
Market Capitalisation:	£826.54m
VWAP:	285.73874p
Shares in Issue:	289.00m

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*	181,699	286.00p	Suspected BUY Trade	16:35:18 - 05-Dec-25
Buy*	401	286.00p	Automatic Execution	16:28:55 - 05-Dec-25
Sell*	737	285.50p	Automatic Execution	16:28:11 - 05-Dec-25
Sell*	1,332	285.50p	SI Trade	16:28:04 - 05-Dec-25
Sell*	1,818	285.50p	Automatic Execution	16:27:29 - 05-Dec-25
Sell*	825	285.50p	Automatic Execution	16:27:29 - 05-Dec-25
Buy*	151	285.50p	Automatic Execution	16:26:29 - 05-Dec-25
Buy*	225	285.50p	Automatic Execution	16:26:29 - 05-Dec-25
Buy*	950	285.50p	Automatic Execution	16:26:29 - 05-Dec-25
Buy*	1,151	285.50p	Automatic Execution	16:26:29 - 05-Dec-25

See more Playtech trades

Playtech (PTEC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
14th Nov 2025 (Fri)	232.00	237.00	231.00	232.00	1,133,634
13th Nov 2025 (Thu)	241.50	244.00	235.50	237.00	780,498
12th Nov 2025 (Wed)	239.00	244.50	238.00	242.00	1,048,801
11th Nov 2025 (Tue)	243.50	246.50	239.50	241.00	2,086,899
10th Nov 2025 (Mon)	242.50	248.00	241.00	241.00	1,309,477
7th Nov 2025 (Fri)	231.50	239.50	228.50	239.50	11,068,325

See more Playtech price history

Date	Source	Headline
Playtech (PTEC) Regulatory News
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
28th Nov 2025 4:46 pm	RNS	Holding(s) in Company
28th Nov 2025 7:00 am	RNS	Transaction in Own Shares
27th Nov 2025 7:00 am	RNS	Transaction in Own Shares
26th Nov 2025 6:23 pm	RNS	Impact of the UK Autumn Budget
26th Nov 2025 7:00 am	RNS	Transaction in Own Shares
25th Nov 2025 7:00 am	RNS	Transaction in Own Shares
24th Nov 2025 7:00 am	RNS	Transaction in Own Shares

See more Playtech regulatory news

FTSE 100 Latest

Value9,667.01

Change-43.86