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
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
27th Jun 2025 (Fri) 367.00 375.50 365.00 372.00 711,198
26th Jun 2025 (Thu) 358.00 367.00 358.00 367.00 5,551,615
25th Jun 2025 (Wed) 355.50 359.00 352.50 357.50 699,901
24th Jun 2025 (Tue) 356.50 359.50 353.00 357.00 2,023,612
23rd Jun 2025 (Mon) 332.50 352.50 332.50 352.00 2,029,971
20th Jun 2025 (Fri) 330.50 340.00 330.50 336.00 11,109,334
19th Jun 2025 (Thu) 337.00 337.50 330.00 331.00 688,314
18th Jun 2025 (Wed) 345.00 345.00 338.00 340.00 789,522
17th Jun 2025 (Tue) 342.00 342.00 337.00 340.50 4,664,730
16th Jun 2025 (Mon) 324.00 345.50 324.00 342.00 1,635,933
13th Jun 2025 (Fri) 315.00 325.00 311.00 325.00 1,109,649
12th Jun 2025 (Thu) 316.00 318.00 311.50 318.00 898,323
11th Jun 2025 (Wed) 315.00 319.00 315.00 317.50 909,168
10th Jun 2025 (Tue) 313.50 319.00 307.50 317.50 626,690
9th Jun 2025 (Mon) 311.00 313.50 311.00 312.00 510,462
6th Jun 2025 (Fri) 321.50 321.50 311.50 312.50 1,154,823
5th Jun 2025 (Thu) 309.50 322.00 307.50 314.00 1,587,253
4th Jun 2025 (Wed) 309.00 315.00 307.00 307.50 1,039,935
3rd Jun 2025 (Tue) 305.00 308.50 302.50 308.50 795,416
2nd Jun 2025 (Mon) 318.00 318.00 306.50 309.50 918,157
30th May 2025 (Fri) 325.00 325.00 315.50 317.50 876,217
29th May 2025 (Thu) 322.50 323.50 316.00 319.50 1,007,400
28th May 2025 (Wed) 330.00 330.00 312.50 317.00 1,258,426
27th May 2025 (Tue) 324.50 327.00 322.50 322.50 1,215,549
26th May 2025 (Mon) 324.50 324.50 324.50 324.50 0
23rd May 2025 (Fri) 331.00 334.00 322.50 324.50 611,394
22nd May 2025 (Thu) 335.00 340.00 330.00 332.00 1,076,073
21st May 2025 (Wed) 351.00 354.00 340.00 342.50 1,168,231
20th May 2025 (Tue) 355.00 360.00 348.50 352.50 785,863
19th May 2025 (Mon) 356.50 356.50 350.50 355.50 929,071
16th May 2025 (Fri) 360.00 365.00 356.00 356.00 766,136
15th May 2025 (Thu) 367.50 370.50 358.50 361.00 1,021,654
14th May 2025 (Wed) 364.50 370.50 357.50 367.00 2,880,796
13th May 2025 (Tue) 348.50 360.00 348.00 360.00 1,098,617
12th May 2025 (Mon) 337.00 352.00 337.00 347.50 2,952,188
FTSE 100 Latest
Value8,949.71
Change-25.95