Close
Company Search
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 Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 6,977 348.50p SI Trade
 16:56:32 - 19-Feb-26
Sell* 6,361 344.533p SI Trade
Suspected SELL Trade
 16:47:06 - 19-Feb-26
Buy* 5,778 348.50p SI Trade
 16:35:06 - 19-Feb-26
Buy* 276,850 348.50p Suspected BUY Trade
 16:35:06 - 19-Feb-26
Sell* 348 348.50p Automatic Execution
 16:29:40 - 19-Feb-26
Sell* 233 348.50p Automatic Execution
 16:29:40 - 19-Feb-26
Sell* 92 348.50p Automatic Execution
 16:29:40 - 19-Feb-26
Sell* 420 348.50p Automatic Execution
 16:29:25 - 19-Feb-26
Sell* 277 348.50p Automatic Execution
 16:29:25 - 19-Feb-26
Sell* 3 348.50p Automatic Execution
 16:29:25 - 19-Feb-26
Sell* 3 348.50p Automatic Execution
 16:29:25 - 19-Feb-26
Sell* 42 348.50p Automatic Execution
 16:29:25 - 19-Feb-26
Buy* 100 348.50p Automatic Execution
 16:29:25 - 19-Feb-26
Buy* 446 348.50p Automatic Execution
 16:29:25 - 19-Feb-26
Buy* 329 348.50p Automatic Execution
 16:29:25 - 19-Feb-26
Buy* 540 348.50p Automatic Execution
 16:29:25 - 19-Feb-26
Buy* 60 348.50p Automatic Execution
 16:29:25 - 19-Feb-26
Sell* 4 347.50p SI Trade
 16:29:04 - 19-Feb-26
Buy* 51 348.00p Automatic Execution
 16:28:29 - 19-Feb-26
Buy* 232 348.00p Automatic Execution
 16:28:29 - 19-Feb-26
Buy* 97 348.00p Automatic Execution
 16:28:29 - 19-Feb-26
Buy* 500 348.00p Automatic Execution
 16:28:29 - 19-Feb-26
Buy* 269 348.00p Automatic Execution
 16:28:29 - 19-Feb-26
Buy* 47 347.00p Automatic Execution
 16:28:29 - 19-Feb-26
Buy* 764 347.00p Automatic Execution
 16:28:29 - 19-Feb-26
Buy* 236 347.00p Automatic Execution
 16:28:29 - 19-Feb-26
Buy* 442 347.00p Automatic Execution
 16:28:29 - 19-Feb-26
Buy* 6 347.00p Automatic Execution
 16:28:29 - 19-Feb-26
Buy* 600 347.00p Automatic Execution
 16:28:29 - 19-Feb-26
Buy* 283 347.00p Automatic Execution
 16:28:29 - 19-Feb-26
Buy* 46 347.00p Automatic Execution
 16:28:26 - 19-Feb-26
Sell* 280 346.50p Automatic Execution
 16:27:29 - 19-Feb-26
Sell* 348 346.50p Automatic Execution
 16:27:29 - 19-Feb-26
Buy* 700 346.50p Automatic Execution
 16:27:14 - 19-Feb-26
Buy* 64 346.50p Automatic Execution
 16:27:14 - 19-Feb-26
Buy* 807 346.50p Automatic Execution
 16:27:14 - 19-Feb-26
Buy* 329 346.50p Automatic Execution
 16:27:14 - 19-Feb-26
Buy* 1,135 346.50p Automatic Execution
 16:27:14 - 19-Feb-26
Buy* 9 346.50p SI Trade
 16:26:18 - 19-Feb-26
Buy* 260 346.50p SI Trade
 16:26:17 - 19-Feb-26
Buy* 41 345.50p Automatic Execution
 16:26:17 - 19-Feb-26
Buy* 1,029 345.50p Automatic Execution
 16:26:17 - 19-Feb-26
Buy* 700 345.50p Automatic Execution
 16:26:17 - 19-Feb-26
Buy* 224 345.50p Automatic Execution
 16:26:17 - 19-Feb-26
Buy* 329 345.50p Automatic Execution
 16:26:17 - 19-Feb-26
Buy* 50,000 345.50p SI Trade
 16:26:17 - 19-Feb-26
Sell* 71 345.00p Automatic Execution
 16:26:17 - 19-Feb-26
Buy* 62 345.50p SI Trade
 16:26:15 - 19-Feb-26
Sell* 700 345.00p Automatic Execution
 16:25:31 - 19-Feb-26
Sell* 700 344.50p Automatic Execution
 16:25:02 - 19-Feb-26
Sell* 100 344.50p Automatic Execution
 16:25:02 - 19-Feb-26
Buy* 25 345.00p SI Trade
 16:24:48 - 19-Feb-26
Buy* 70 344.50p Automatic Execution
 16:24:48 - 19-Feb-26
Sell* 76 345.00p Automatic Execution
 16:23:48 - 19-Feb-26
Buy* 1 345.50p SI Trade
 16:23:48 - 19-Feb-26
Buy* 30 345.50p SI Trade
 16:23:48 - 19-Feb-26
Buy* 8 345.50p SI Trade
 16:23:47 - 19-Feb-26
Sell* 458 345.00p Automatic Execution
 16:23:47 - 19-Feb-26
Buy* 492 345.50p Automatic Execution
 16:23:47 - 19-Feb-26
Buy* 458 345.50p Automatic Execution
 16:23:47 - 19-Feb-26
Sell* 496 345.00p Automatic Execution
 16:23:47 - 19-Feb-26
Sell* 390 345.00p Automatic Execution
 16:23:47 - 19-Feb-26
Buy* 21 346.00p SI Trade
 16:22:31 - 19-Feb-26
Sell* 3,000 345.302p Ordinary
 16:22:00 - 19-Feb-26
Sell* 33 345.50p Automatic Execution
 16:21:41 - 19-Feb-26
Sell* 20 345.50p Automatic Execution
 16:21:30 - 19-Feb-26
Sell* 21 345.50p Automatic Execution
 16:20:41 - 19-Feb-26
Sell* 3 345.50p Automatic Execution
 16:19:37 - 19-Feb-26
Sell* 72 345.50p Automatic Execution
 16:18:28 - 19-Feb-26
Sell* 296 345.15p Ordinary
 16:17:33 - 19-Feb-26
Sell* 176 345.50p Automatic Execution
 16:16:40 - 19-Feb-26
Sell* 704 345.50p Automatic Execution
 16:16:40 - 19-Feb-26
Sell* 390 345.50p Automatic Execution
 16:16:28 - 19-Feb-26
Sell* 72 345.50p Automatic Execution
 16:16:28 - 19-Feb-26
Unknown* 4 345.50p SI Trade
 16:16:27 - 19-Feb-26
Unknown* 3 345.50p SI Trade
 16:15:27 - 19-Feb-26
Unknown* 11 345.50p SI Trade
 16:15:27 - 19-Feb-26
Buy* 1,500 345.599p Ordinary
 16:14:52 - 19-Feb-26
Buy* 216 345.50p Automatic Execution
 16:14:34 - 19-Feb-26
Buy* 577 345.50p Automatic Execution
 16:14:34 - 19-Feb-26
Buy* 4 345.50p Automatic Execution
 16:14:30 - 19-Feb-26
Buy* 4 345.50p Automatic Execution
 16:14:29 - 19-Feb-26
Buy* 2 345.50p Automatic Execution
 16:14:28 - 19-Feb-26
Buy* 2 345.50p Automatic Execution
 16:14:28 - 19-Feb-26
Buy* 3 345.50p Automatic Execution
 16:14:28 - 19-Feb-26
Buy* 2 345.50p Automatic Execution
 16:14:28 - 19-Feb-26
Buy* 183 345.50p Automatic Execution
 16:14:09 - 19-Feb-26
Buy* 700 345.00p Automatic Execution
 16:14:08 - 19-Feb-26
Buy* 329 344.50p Automatic Execution
 16:14:07 - 19-Feb-26
Buy* 258 344.50p Automatic Execution
 16:14:07 - 19-Feb-26
Buy* 384 344.50p Automatic Execution
 16:14:07 - 19-Feb-26
Buy* 375 344.50p Automatic Execution
 16:13:30 - 19-Feb-26
Buy* 622 344.50p Automatic Execution
 16:13:30 - 19-Feb-26
Buy* 127 344.50p Automatic Execution
 16:13:30 - 19-Feb-26
Buy* 156 344.50p Automatic Execution
 16:13:30 - 19-Feb-26
Buy* 258 344.50p Automatic Execution
 16:13:30 - 19-Feb-26
Buy* 819 344.50p Automatic Execution
 16:13:30 - 19-Feb-26
Buy* 1 344.50p SI Trade
 16:13:27 - 19-Feb-26
Sell* 1 344.00p SI Trade
 16:13:27 - 19-Feb-26
Buy* 1 344.50p SI Trade
 16:13:27 - 19-Feb-26
Sell* 1 344.00p SI Trade
 16:13:27 - 19-Feb-26
Buy* 1 344.50p SI Trade
 16:13:27 - 19-Feb-26
Sell* 1 344.00p SI Trade
 16:13:27 - 19-Feb-26
Buy* 1 344.50p SI Trade
 16:13:27 - 19-Feb-26
Sell* 1 344.00p SI Trade
 16:13:27 - 19-Feb-26
Buy* 1 344.50p SI Trade
 16:13:27 - 19-Feb-26
Sell* 1 344.00p SI Trade
 16:13:27 - 19-Feb-26
Buy* 2 344.50p SI Trade
 16:13:27 - 19-Feb-26
Sell* 1 344.00p SI Trade
 16:13:27 - 19-Feb-26
Buy* 2 344.50p SI Trade
 16:12:28 - 19-Feb-26
Sell* 1 344.00p SI Trade
 16:12:28 - 19-Feb-26
Buy* 2 344.50p SI Trade
 16:12:28 - 19-Feb-26
Sell* 1 344.00p SI Trade
 16:12:28 - 19-Feb-26
Buy* 2 344.50p SI Trade
 16:12:28 - 19-Feb-26
Sell* 1 344.00p SI Trade
 16:12:28 - 19-Feb-26
Buy* 2 344.50p SI Trade
 16:12:28 - 19-Feb-26
Sell* 1 344.00p SI Trade
 16:12:28 - 19-Feb-26
Sell* 1,131 344.00p Automatic Execution
 16:11:34 - 19-Feb-26
Sell* 12 344.00p Automatic Execution
 16:11:34 - 19-Feb-26
Buy* 2 344.50p SI Trade
 16:11:29 - 19-Feb-26
Sell* 1 344.00p SI Trade
 16:11:29 - 19-Feb-26
Buy* 1 344.50p SI Trade
 16:11:28 - 19-Feb-26
Sell* 1 344.00p SI Trade
 16:11:28 - 19-Feb-26
Buy* 4 344.50p SI Trade
 16:11:27 - 19-Feb-26
Sell* 3 344.00p SI Trade
 16:11:27 - 19-Feb-26
Buy* 4 344.50p SI Trade
 16:10:27 - 19-Feb-26
Sell* 4 344.00p SI Trade
 16:10:27 - 19-Feb-26
Buy* 1 344.50p SI Trade
 16:10:26 - 19-Feb-26
Sell* 1 344.00p SI Trade
 16:10:26 - 19-Feb-26
Buy* 2 344.50p SI Trade
 16:10:26 - 19-Feb-26
Sell* 2 344.00p SI Trade
 16:10:26 - 19-Feb-26
Buy* 1 344.50p SI Trade
 16:09:26 - 19-Feb-26
Sell* 1 344.00p SI Trade
 16:09:26 - 19-Feb-26
Buy* 1 344.50p SI Trade
 16:09:26 - 19-Feb-26
Sell* 1 344.00p SI Trade
 16:09:26 - 19-Feb-26
Buy* 5 344.50p SI Trade
 16:09:26 - 19-Feb-26
Sell* 4 344.00p SI Trade
 16:09:26 - 19-Feb-26
Buy* 2 344.50p SI Trade
 16:08:27 - 19-Feb-26
Sell* 2 344.00p SI Trade
 16:08:27 - 19-Feb-26
Buy* 6 344.50p SI Trade
 16:08:27 - 19-Feb-26
Sell* 6 344.00p SI Trade
 16:08:27 - 19-Feb-26
Buy* 2 344.50p SI Trade
 16:07:28 - 19-Feb-26
Sell* 1 344.00p SI Trade
 16:07:28 - 19-Feb-26
Buy* 1 344.50p SI Trade
 16:07:27 - 19-Feb-26
Sell* 1 344.00p SI Trade
 16:07:27 - 19-Feb-26
Buy* 1 344.50p SI Trade
 16:07:27 - 19-Feb-26
Sell* 1 344.00p SI Trade
 16:07:27 - 19-Feb-26
Buy* 4 344.50p SI Trade
 16:07:27 - 19-Feb-26
Sell* 4 344.00p SI Trade
 16:07:27 - 19-Feb-26
Buy* 2 344.50p SI Trade
 16:06:27 - 19-Feb-26
Sell* 1 344.00p SI Trade
 16:06:27 - 19-Feb-26
Buy* 1 344.50p SI Trade
 16:06:26 - 19-Feb-26
Buy* 1 344.50p SI Trade
 16:06:26 - 19-Feb-26
Buy* 1 344.50p SI Trade
 16:06:26 - 19-Feb-26
Sell* 1 344.00p SI Trade
 16:06:26 - 19-Feb-26
Buy* 2 344.50p SI Trade
 16:06:26 - 19-Feb-26
Sell* 2 344.00p SI Trade
 16:06:26 - 19-Feb-26
Sell* 619 344.00p SI Trade
 16:06:25 - 19-Feb-26
Unknown* 619 344.00p OTC Trade
 16:06:25 - 19-Feb-26
Buy* 3 344.50p Automatic Execution
 16:06:00 - 19-Feb-26
Buy* 761 344.50p Automatic Execution
 16:06:00 - 19-Feb-26
Unknown* 2 344.50p SI Trade
 16:05:28 - 19-Feb-26
Unknown* 3 344.50p SI Trade
 16:05:28 - 19-Feb-26
Unknown* 8 344.50p SI Trade
 16:05:28 - 19-Feb-26
Unknown* 3 344.50p SI Trade
 16:04:26 - 19-Feb-26
Unknown* 9 344.50p SI Trade
 16:04:26 - 19-Feb-26
Sell* 21 344.50p Automatic Execution
 16:03:27 - 19-Feb-26
Sell* 21 344.50p Automatic Execution
 16:02:27 - 19-Feb-26
Sell* 70 344.50p Automatic Execution
 16:01:27 - 19-Feb-26
Buy* 391 344.50p Automatic Execution
 16:00:59 - 19-Feb-26
Buy* 555 344.50p Automatic Execution
 16:00:59 - 19-Feb-26
Buy* 150 344.50p Automatic Execution
 16:00:59 - 19-Feb-26
Sell* 82 344.00p Automatic Execution
 16:00:48 - 19-Feb-26
Sell* 58 344.00p Automatic Execution
 16:00:48 - 19-Feb-26
Sell* 377 344.50p SI Trade
 16:00:00 - 19-Feb-26
Sell* 214 344.50p SI Trade
 15:59:27 - 19-Feb-26
Buy* 770 345.00p Automatic Execution
 15:59:27 - 19-Feb-26
Sell* 8 345.00p Automatic Execution
 15:58:30 - 19-Feb-26
Sell* 74 345.00p Automatic Execution
 15:58:14 - 19-Feb-26
Sell* 420 345.00p Automatic Execution
 15:57:57 - 19-Feb-26
Buy* 365 345.50p Automatic Execution
 15:57:57 - 19-Feb-26
Sell* 1,000 346.00p Automatic Execution
 15:57:50 - 19-Feb-26
Sell* 399 346.00p Automatic Execution
 15:57:50 - 19-Feb-26
Sell* 382 346.00p Automatic Execution
 15:57:50 - 19-Feb-26
Sell* 367 346.00p SI Trade
 15:57:45 - 19-Feb-26
Unknown* 367 346.00p OTC Trade
 15:57:45 - 19-Feb-26
Buy* 7 346.50p SI Trade
 15:57:27 - 19-Feb-26
Sell* 368 346.00p SI Trade
 15:56:48 - 19-Feb-26
Unknown* 368 346.00p OTC Trade
 15:56:48 - 19-Feb-26
Buy* 8 346.50p SI Trade
 15:56:28 - 19-Feb-26
Buy* 2 346.50p SI Trade
 15:56:27 - 19-Feb-26
Buy* 2 346.50p SI Trade
 15:56:27 - 19-Feb-26
Sell* 365 346.00p SI Trade
 15:55:30 - 19-Feb-26
Unknown* 365 346.00p OTC Trade
 15:55:30 - 19-Feb-26
Sell* 1 346.075p Ordinary
 15:55:11 - 19-Feb-26
Sell* 3,688 346.00p SI Trade
 15:55:05 - 19-Feb-26
Sell* 1,250 346.00p Automatic Execution
 15:55:05 - 19-Feb-26
Sell* 1,250 346.00p Automatic Execution
 15:55:05 - 19-Feb-26
Unknown* 552 346.00p OTC Trade
 15:54:49 - 19-Feb-26
Sell* 552 346.00p SI Trade
 15:54:49 - 19-Feb-26
FTSE 100 Latest
Value10,627.04
Change-59.14