Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Playtech (PTEC) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Aug 2025 (Thu) 420.00 425.50 414.50 420.00 1,404,197
27th Aug 2025 (Wed) 414.50 422.00 405.00 421.00 725,539
26th Aug 2025 (Tue) 423.50 423.50 417.00 417.00 751,663
25th Aug 2025 (Mon) 423.50 423.50 423.50 423.50 0
22nd Aug 2025 (Fri) 412.50 428.00 412.50 423.50 262,951
21st Aug 2025 (Thu) 419.50 426.00 419.50 420.50 304,344
20th Aug 2025 (Wed) 414.50 423.00 414.50 421.00 225,173
19th Aug 2025 (Tue) 430.00 430.00 419.50 424.00 262,789
18th Aug 2025 (Mon) 418.00 423.50 416.50 420.50 947,679
15th Aug 2025 (Fri) 424.00 428.50 417.50 421.50 331,518
14th Aug 2025 (Thu) 432.50 432.50 421.50 425.00 357,762
13th Aug 2025 (Wed) 422.00 432.50 419.50 422.00 503,239
12th Aug 2025 (Tue) 439.00 439.00 429.50 433.00 247,811
11th Aug 2025 (Mon) 433.00 437.50 430.00 436.50 773,994
8th Aug 2025 (Fri) 432.00 436.50 428.50 432.50 495,817
7th Aug 2025 (Thu) 440.00 440.50 432.00 436.00 441,920
6th Aug 2025 (Wed) 428.00 435.50 428.00 434.00 283,043
5th Aug 2025 (Tue) 416.00 427.50 416.00 427.50 572,752
4th Aug 2025 (Mon) 408.00 416.00 404.50 415.00 627,734
1st Aug 2025 (Fri) 394.50 410.50 394.50 405.50 694,650
31st Jul 2025 (Thu) 400.00 400.00 392.50 398.00 398,137
30th Jul 2025 (Wed) 391.00 394.50 390.00 394.50 293,083
29th Jul 2025 (Tue) 394.50 400.00 392.00 394.50 346,797
28th Jul 2025 (Mon) 394.00 397.00 393.00 396.50 272,341
25th Jul 2025 (Fri) 398.00 398.00 387.00 393.50 247,714
24th Jul 2025 (Thu) 390.00 394.50 389.50 392.00 274,909
23rd Jul 2025 (Wed) 388.00 396.00 388.00 391.50 282,909
22nd Jul 2025 (Tue) 385.50 390.00 385.00 389.50 1,209,631
21st Jul 2025 (Mon) 385.00 388.00 383.00 386.50 362,771
18th Jul 2025 (Fri) 400.00 400.00 384.00 385.00 538,054
17th Jul 2025 (Thu) 379.50 393.00 379.50 390.00 790,915
16th Jul 2025 (Wed) 382.50 383.50 378.00 378.50 351,978
15th Jul 2025 (Tue) 383.50 385.50 380.00 380.00 496,190
14th Jul 2025 (Mon) 387.00 387.00 376.50 382.00 423,335
11th Jul 2025 (Fri) 376.00 379.00 371.00 378.50 389,724
10th Jul 2025 (Thu) 372.00 373.50 366.00 373.50 424,936
9th Jul 2025 (Wed) 359.50 370.00 359.50 369.00 547,611
8th Jul 2025 (Tue) 374.50 374.50 366.50 366.50 812,152
7th Jul 2025 (Mon) 367.00 374.50 367.00 372.50 372,712
4th Jul 2025 (Fri) 377.00 377.00 366.00 369.00 249,855
3rd Jul 2025 (Thu) 374.50 376.50 372.00 374.50 455,475
2nd Jul 2025 (Wed) 377.50 377.50 366.50 372.50 1,012,494
1st Jul 2025 (Tue) 378.50 380.00 371.00 374.00 3,290,518
30th Jun 2025 (Mon) 381.50 381.50 372.00 376.00 447,333
FTSE 100 Latest
Value9,216.82
Change-38.68