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!

Playa Hotels & (PLYA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 13.495 13.495 13.48 13.48 0
17th Jul 2025 (Thu) 13.495 13.495 13.48 13.48 0
16th Jul 2025 (Wed) 13.495 13.495 13.48 13.48 0
15th Jul 2025 (Tue) 13.495 13.495 13.48 13.48 0
14th Jul 2025 (Mon) 13.495 13.495 13.48 13.48 0
11th Jul 2025 (Fri) 13.495 13.495 13.48 13.48 0
10th Jul 2025 (Thu) 13.495 13.495 13.48 13.48 0
9th Jul 2025 (Wed) 13.495 13.495 13.48 13.48 0
8th Jul 2025 (Tue) 13.495 13.495 13.48 13.48 0
7th Jul 2025 (Mon) 13.495 13.495 13.48 13.48 0
4th Jul 2025 (Fri) 13.495 13.495 13.48 13.48 0
3rd Jul 2025 (Thu) 13.495 13.495 13.48 13.48 0
2nd Jul 2025 (Wed) 13.495 13.495 13.48 13.48 0
1st Jul 2025 (Tue) 13.495 13.495 13.48 13.48 0
30th Jun 2025 (Mon) 13.495 13.495 13.48 13.48 0
27th Jun 2025 (Fri) 13.495 13.495 13.48 13.48 0
26th Jun 2025 (Thu) 13.495 13.495 13.48 13.48 0
25th Jun 2025 (Wed) 13.495 13.495 13.48 13.48 0
24th Jun 2025 (Tue) 13.495 13.495 13.48 13.48 0
23rd Jun 2025 (Mon) 13.495 13.495 13.48 13.48 0
20th Jun 2025 (Fri) 13.495 13.495 13.48 13.48 0
19th Jun 2025 (Thu) 13.495 13.495 13.48 13.48 0
18th Jun 2025 (Wed) 13.495 13.495 13.48 13.48 0
17th Jun 2025 (Tue) 13.495 13.495 13.48 13.48 0
16th Jun 2025 (Mon) 13.495 13.495 13.48 13.48 0
13th Jun 2025 (Fri) 13.495 13.50 13.48 13.48 50,788
12th Jun 2025 (Thu) 13.50 13.51 13.49 13.49 62,713
11th Jun 2025 (Wed) 13.50 13.50 13.49 13.50 30,810
10th Jun 2025 (Tue) 13.495 13.51 13.49 13.50 20,022
9th Jun 2025 (Mon) 13.49 13.495 13.48 13.48 579,233
6th Jun 2025 (Fri) 13.48 13.48 13.47 13.48 67,874
5th Jun 2025 (Thu) 13.47 13.48 13.47 13.48 20,990
4th Jun 2025 (Wed) 13.47 13.48 13.47 13.48 368,879
3rd Jun 2025 (Tue) 13.46 13.46 13.45 13.45 150,974
2nd Jun 2025 (Mon) 13.455 13.46 13.45 13.46 16,968
30th May 2025 (Fri) 13.46 13.46 13.45 13.46 298,203
29th May 2025 (Thu) 13.445 13.46 13.445 13.46 151,437
28th May 2025 (Wed) 13.45 13.46 13.445 13.45 54,245
27th May 2025 (Tue) 13.45 13.46 13.445 13.46 55,407
26th May 2025 (Mon) 13.45 13.45 13.45 13.45 0
23rd May 2025 (Fri) 13.435 13.45 13.435 13.45 45,763
22nd May 2025 (Thu) 13.45 13.45 13.44 13.445 39,276
21st May 2025 (Wed) 13.445 13.45 13.445 13.445 100,502
20th May 2025 (Tue) 13.44 13.45 13.44 13.45 100,984
19th May 2025 (Mon) 13.43 13.445 13.43 13.44 197,610
FTSE 100 Latest
Value8,992.12
Change19.48