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	286.50p on 08-12-2025 at 11:50:11
Change	0.50p 0.17%
Buy	287.00p
Sell	286.50p

Last Trade:	Sell 570.00 at 286.50p
Day's Volume:	220,264
Last Close:	286.00p
Open:	285.00p
ISIN:	IM00B7S9G985

Day's Range	283.50p - 287.00p
52wk Range:	210.00p - 814.00p
Market Capitalisation:	£827.98m
VWAP:	284.95536p
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
Sell*	570	286.50p	Automatic Execution	11:43:00 - 08-Dec-25
Sell*	1,856	286.50p	Automatic Execution	11:43:00 - 08-Dec-25
Buy*	630	286.50p	Automatic Execution	11:39:49 - 08-Dec-25
Buy*	78	286.50p	Automatic Execution	11:39:49 - 08-Dec-25
Buy*	65	286.50p	Automatic Execution	11:39:49 - 08-Dec-25
Buy*	1,136	286.50p	Automatic Execution	11:39:49 - 08-Dec-25
Sell*	5,548	286.50p	Automatic Execution	11:39:33 - 08-Dec-25
Sell*	3,857	286.50p	Automatic Execution	11:39:33 - 08-Dec-25
Buy*	608	286.50p	Automatic Execution	11:39:33 - 08-Dec-25
Buy*	660	286.50p	Automatic Execution	11:39:33 - 08-Dec-25

See more Playtech trades

Playtech (PTEC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
8th Dec 2025 (Mon)	285.00	287.00	283.50	286.00	220,264
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

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

Value9,665.70

Change-1.31