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	375.40p on 07-10-2026 at 07:19:21
Change	-7.40p -1.93%
Buy	383.60p
Sell	377.20p

Last Trade:	Buy 1.00 at 383.00p
Day's Volume:	2,658
Last Close:	382.80p
Open:	375.40p
ISIN:	IM00B7S9G985

Day's Range	375.40p - 375.40p
52wk Range:	210.00p - 456.00p
Market Capitalisation:	£1.04b
VWAP:	376.40285p
Shares in Issue:	277.85m

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*	1	383.00p	SI Trade	08:05:08 - 07-Oct-26
Buy*	52	383.00p	SI Trade	08:05:08 - 07-Oct-26
Buy*	13	383.00p	SI Trade	08:05:08 - 07-Oct-26
Buy*	1	383.00p	SI Trade	08:05:08 - 07-Oct-26
Buy*	30	382.80p	SI Trade	08:05:08 - 07-Oct-26
Buy*	394	379.995p	Ordinary	08:01:04 - 07-Oct-26
Buy*	25	380.358p	Ordinary	08:00:22 - 07-Oct-26
Sell*	2,142	375.40p	Uncrossing Trade	08:00:20 - 07-Oct-26
Unknown*	64,648	382.80p	Ordinary	17:19:16 - 06-Oct-26
Buy*	64,648	382.80p	Ordinary	17:05:12 - 06-Oct-26

See more Playtech trades

Playtech (PTEC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th Oct 2026 (Tue)	383.80	393.00	379.00	382.80	359,446
5th Oct 2026 (Mon)	384.80	389.60	379.40	386.80	364,717
2nd Oct 2026 (Fri)	375.40	390.40	374.20	374.20	390,888
1st Oct 2026 (Thu)	372.00	383.80	368.80	372.00	347,951
30th Sep 2026 (Wed)	378.60	378.60	370.20	373.80	771,332
29th Sep 2026 (Tue)	392.00	392.00	376.80	376.80	370,361
28th Sep 2026 (Mon)	389.40	394.60	367.60	387.60	864,670
25th Sep 2026 (Fri)	387.20	397.40	380.00	388.60	818,550
24th Sep 2026 (Thu)	398.40	404.80	387.20	387.20	886,311
23rd Sep 2026 (Wed)	412.00	412.00	397.80	399.20	407,680
22nd Sep 2026 (Tue)	415.00	418.40	411.00	411.00	306,469
21st Sep 2026 (Mon)	421.60	422.00	413.40	416.20	703,556
18th Sep 2026 (Fri)	444.00	448.80	415.60	415.60	2,408,770
17th Sep 2026 (Thu)	440.00	456.00	440.00	445.00	1,275,045
16th Sep 2026 (Wed)	415.00	441.20	414.00	441.20	767,840
15th Sep 2026 (Tue)	415.80	424.40	415.40	418.40	647,154
14th Sep 2026 (Mon)	397.00	421.80	397.00	415.80	805,819
11th Sep 2026 (Fri)	400.00	404.00	384.00	404.00	642,785
10th Sep 2026 (Thu)	405.00	413.00	384.40	402.00	999,590
9th Sep 2026 (Wed)	412.00	416.80	385.20	397.20	1,056,303
8th Sep 2026 (Tue)	405.80	405.80	396.40	404.20	325,968
7th Sep 2026 (Mon)	410.00	412.40	405.40	405.80	565,944

See more Playtech price history

Date	Source	Headline
Playtech (PTEC) Regulatory News
22nd Sep 2026 1:35 pm	RNS	Director / PDMR Notification
22nd Sep 2026 11:45 am	RNS	Successful closing of €350 million bond offering
15th Sep 2026 5:30 pm	RNS	Successful pricing of €350 million bond offering
10th Sep 2026 7:00 am	RNS	2026 Half Year Results
9th Sep 2026 7:00 am	RNS	Spectrum Report validates Black Cube investigation
22nd Jul 2026 10:57 am	RNS	TR-1: Standard form-notification of major holdings
9th Jul 2026 7:00 am	RNS	Trading Update & Notice of H1 2026 Interim Results
29th May 2026 4:00 pm	RNS	Director/PDMR Notification
20th May 2026 4:45 pm	RNS	Notification and public disclosure of transactions
20th May 2026 3:00 pm	RNS	Results of Annual General Meeting

See more Playtech regulatory news

FTSE 100 Latest

Value10,504.24

Change-37.45