Playtech (PTEC) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Playtech

Date Open High Low Close* Volume
10/12/2025 299.00p 301.50p 294.50p 296.50p 1136305
09/12/2025 284.00p 299.50p 284.00p 295.00p 1334566
08/12/2025 285.00p 289.00p 283.50p 286.00p 812930
05/12/2025 285.50p 287.00p 282.50p 286.00p 721894
04/12/2025 286.00p 295.00p 282.00p 282.00p 1292824
03/12/2025 287.50p 288.00p 276.00p 284.00p 1760518
02/12/2025 278.00p 287.00p 278.00p 285.50p 712377
01/12/2025 283.00p 288.00p 279.50p 279.50p 2352273
28/11/2025 276.00p 287.50p 276.00p 283.00p 1487006
27/11/2025 262.50p 287.50p 254.50p 278.50p 2824890
26/11/2025 250.00p 260.00p 240.50p 256.50p 2372318
25/11/2025 241.50p 244.50p 233.50p 242.50p 1252677
24/11/2025 241.00p 249.00p 240.50p 247.00p 1197850
21/11/2025 236.50p 246.50p 236.50p 240.50p 1447075
20/11/2025 233.00p 241.50p 233.00p 240.00p 959391
19/11/2025 238.50p 241.00p 232.50p 236.00p 776934
18/11/2025 228.50p 234.50p 225.50p 233.50p 1385055
17/11/2025 231.00p 234.50p 230.50p 232.50p 933016
14/11/2025 232.00p 237.00p 231.00p 232.00p 1128430
13/11/2025 241.50p 244.00p 235.50p 237.00p 780515
12/11/2025 239.00p 245.00p 238.00p 242.00p 1048810
11/11/2025 243.50p 246.68p 239.50p 241.00p 2086914
10/11/2025 242.50p 248.00p 239.50p 241.00p 1309483
07/11/2025 231.50p 239.50p 228.50p 239.50p 11068349
06/11/2025 231.00p 238.00p 230.50p 233.00p 1482299
05/11/2025 242.00p 244.00p 234.50p 235.00p 1757307
04/11/2025 252.50p 256.22p 245.00p 247.50p 1201466
03/11/2025 261.00p 264.50p 255.50p 255.50p 921959
31/10/2025 270.00p 273.50p 263.50p 263.50p 943572
30/10/2025 281.50p 283.00p 271.50p 274.00p 1642026
29/10/2025 285.00p 290.00p 283.50p 283.50p 856824
28/10/2025 287.00p 292.00p 280.50p 285.00p 1470104
27/10/2025 286.00p 293.50p 284.00p 288.50p 1209042
24/10/2025 279.00p 285.00p 276.50p 285.00p 1146375
23/10/2025 284.50p 288.50p 276.50p 280.50p 1267798
22/10/2025 274.50p 287.50p 274.50p 284.00p 3436727
21/10/2025 349.50p 349.50p 210.00p 266.50p 8428807
20/10/2025 335.50p 344.00p 334.00p 344.00p 488640
17/10/2025 334.00p 339.00p 331.00p 336.00p 786254
16/10/2025 345.00p 345.00p 334.00p 338.00p 523267
15/10/2025 344.00p 345.50p 336.00p 336.50p 583279
14/10/2025 343.00p 344.00p 338.50p 342.50p 465894
13/10/2025 339.50p 345.50p 339.00p 343.00p 425863
10/10/2025 356.00p 356.00p 339.00p 341.50p 548995
09/10/2025 344.50p 354.50p 344.50p 348.50p 506161
08/10/2025 352.00p 354.00p 346.00p 353.00p 661415
07/10/2025 362.50p 362.50p 353.00p 353.00p 511787
06/10/2025 366.50p 367.00p 359.00p 361.00p 443510
03/10/2025 362.00p 369.00p 362.00p 366.00p 629624
02/10/2025 363.00p 369.00p 361.00p 362.50p 2990957
01/10/2025 368.00p 368.00p 360.00p 362.00p 713800
30/09/2025 361.00p 374.50p 361.00p 369.00p 689560
29/09/2025 368.50p 377.50p 368.50p 371.00p 603085
26/09/2025 363.50p 372.00p 363.50p 372.00p 1267527
25/09/2025 362.00p 374.50p 356.00p 364.50p 873715
24/09/2025 361.50p 363.50p 358.50p 358.50p 333561
23/09/2025 360.00p 369.16p 358.00p 361.50p 427827
22/09/2025 357.50p 365.50p 352.50p 358.00p 368841
19/09/2025 358.00p 361.00p 352.50p 358.00p 868767
18/09/2025 366.00p 366.00p 357.00p 357.00p 400907
17/09/2025 364.50p 367.00p 356.50p 358.50p 488941
16/09/2025 383.00p 383.00p 370.50p 364.50p 1182143
15/09/2025 383.00p 387.00p 370.50p 370.50p 440696
12/09/2025 406.50p 416.50p 381.50p 383.50p 2566106
11/09/2025 398.00p 398.00p 396.50p 412.00p 1120566
10/09/2025 398.00p 400.50p 385.50p 396.50p 3670641
09/09/2025 403.50p 404.50p 392.50p 397.00p 329077
08/09/2025 396.00p 402.00p 394.50p 402.00p 442140
05/09/2025 397.00p 401.50p 394.00p 397.00p 578836
04/09/2025 384.00p 396.50p 384.00p 397.00p 323023
03/09/2025 407.00p 407.00p 377.50p 395.50p 1289666
02/09/2025 416.00p 416.00p 392.00p 398.00p 466242
01/09/2025 405.00p 411.00p 402.91p 408.50p 3254761
29/08/2025 425.50p 425.50p 403.00p 409.50p 921079
28/08/2025 420.00p 425.50p 414.50p 420.00p 904204
27/08/2025 414.50p 422.00p 405.00p 421.00p 725551
26/08/2025 423.50p 423.50p 417.00p 417.00p 751681
22/08/2025 412.50p 428.00p 412.50p 423.50p 262964
21/08/2025 419.50p 426.00p 419.50p 420.50p 304359
20/08/2025 414.50p 423.50p 414.50p 421.00p 225183
19/08/2025 430.00p 430.00p 419.00p 424.00p 262805
18/08/2025 418.00p 423.93p 416.29p 420.50p 947698
15/08/2025 424.00p 428.50p 417.00p 421.50p 331528
14/08/2025 432.50p 432.50p 420.35p 425.00p 357779
13/08/2025 422.00p 435.00p 419.47p 422.00p 503268
12/08/2025 439.00p 440.00p 429.50p 433.00p 232412
11/08/2025 433.00p 437.50p 430.00p 436.50p 774010
08/08/2025 432.00p 437.00p 428.33p 432.50p 495831
07/08/2025 440.00p 443.37p 432.00p 436.00p 441956
06/08/2025 428.00p 435.50p 428.00p 434.00p 283063
05/08/2025 416.00p 428.33p 414.50p 427.50p 572775
04/08/2025 408.00p 416.50p 403.00p 415.00p 627760
01/08/2025 394.50p 410.59p 394.50p 405.50p 694679
31/07/2025 400.00p 400.00p 392.00p 398.00p 398151
30/07/2025 391.00p 394.50p 390.00p 394.50p 293094
29/07/2025 394.50p 400.00p 392.00p 394.50p 346821
28/07/2025 394.00p 398.87p 392.50p 396.50p 272358
25/07/2025 398.00p 398.00p 386.00p 393.50p 247727
24/07/2025 390.00p 394.50p 389.50p 392.00p 274856
23/07/2025 388.00p 397.00p 388.00p 391.50p 282919
22/07/2025 385.50p 390.00p 383.00p 389.50p 1209645
21/07/2025 385.00p 388.00p 383.00p 386.50p 362786
18/07/2025 400.00p 400.00p 384.00p 385.00p 538086
17/07/2025 379.50p 393.00p 377.50p 390.00p 790934
16/07/2025 382.50p 384.00p 377.50p 378.50p 351991
15/07/2025 383.50p 386.60p 380.00p 380.00p 496211
14/07/2025 387.00p 387.00p 376.00p 382.00p 423358
11/07/2025 376.00p 379.50p 370.50p 378.50p 389746
10/07/2025 372.00p 373.52p 366.00p 373.50p 424955
09/07/2025 359.50p 370.50p 359.50p 369.00p 547623
08/07/2025 374.50p 374.50p 366.50p 366.50p 812167
07/07/2025 367.00p 374.50p 365.00p 372.50p 372739
04/07/2025 377.00p 377.00p 365.50p 369.00p 249874
03/07/2025 374.50p 376.50p 371.00p 374.50p 455483
02/07/2025 377.50p 377.50p 366.50p 372.50p 1012517
01/07/2025 378.50p 380.50p 371.00p 374.00p 3290556
30/06/2025 381.50p 381.50p 372.00p 376.00p 447369
27/06/2025 367.00p 375.50p 365.00p 372.00p 711230
26/06/2025 358.00p 367.03p 356.50p 367.00p 5551633
25/06/2025 355.50p 359.00p 352.00p 357.50p 699931
24/06/2025 356.50p 360.00p 353.00p 357.00p 2023644
23/06/2025 332.50p 352.50p 332.50p 352.00p 2030013
20/06/2025 330.50p 340.00p 330.50p 336.00p 11109176
19/06/2025 337.00p 339.00p 330.00p 331.00p 688335
18/06/2025 345.00p 345.00p 338.00p 340.00p 789541
17/06/2025 342.00p 342.50p 336.41p 340.50p 4201110
16/06/2025 324.00p 345.50p 324.00p 342.00p 1636005
13/06/2025 315.00p 325.00p 310.62p 325.00p 1109677
12/06/2025 316.00p 318.00p 311.50p 318.00p 898398
11/06/2025 315.00p 319.59p 315.00p 317.50p 909185
10/06/2025 313.50p 319.00p 307.50p 317.50p 626643
09/06/2025 311.00p 313.50p 311.00p 312.00p 510483
06/06/2025 321.50p 321.50p 311.50p 312.50p 1154840
05/06/2025 309.50p 322.00p 305.50p 314.00p 1587293
04/06/2025 309.00p 315.00p 307.00p 307.50p 1039970
03/06/2025 305.00p 309.50p 302.00p 308.50p 795449
02/06/2025 318.00p 318.00p 306.12p 309.50p 918108
30/05/2025 325.00p 325.00p 315.23p 317.50p 876241
29/05/2025 322.50p 323.50p 316.00p 319.50p 1007420
28/05/2025 330.00p 330.00p 312.00p 317.00p 1258468
27/05/2025 324.50p 328.60p 322.50p 322.50p 1215576
23/05/2025 331.00p 334.00p 322.10p 324.50p 611430
22/05/2025 335.00p 341.50p 330.00p 332.00p 1076021
21/05/2025 351.00p 354.00p 340.00p 342.50p 1168069
20/05/2025 355.00p 360.00p 348.50p 352.50p 785903
19/05/2025 356.50p 356.50p 350.50p 355.50p 929113
16/05/2025 360.00p 365.00p 356.00p 356.00p 764651
15/05/2025 367.50p 370.50p 358.00p 361.00p 1003404
14/05/2025 364.50p 370.50p 357.00p 367.00p 2880892
13/05/2025 348.50p 360.00p 347.50p 360.00p 1098698
12/05/2025 337.00p 352.50p 336.50p 347.50p 2952308
09/05/2025 327.00p 341.20p 322.00p 334.00p 5634894
08/05/2025 313.50p 329.96p 303.50p 320.50p 3871095
07/05/2025 803.00p 814.00p 797.00p 800.00p 1882982
06/05/2025 792.00p 808.00p 788.00p 806.00p 1574976
02/05/2025 779.00p 796.00p 768.00p 792.00p 4748215
01/05/2025 760.00p 775.00p 751.00p 774.00p 1137194
30/04/2025 761.00p 773.00p 747.00p 760.00p 2045204
29/04/2025 754.00p 763.00p 754.00p 761.00p 289918
28/04/2025 745.00p 759.00p 743.00p 750.00p 820087
25/04/2025 743.00p 744.00p 729.00p 744.00p 577269
24/04/2025 740.00p 742.00p 729.00p 735.00p 331306
23/04/2025 743.00p 749.00p 736.00p 739.00p 613536
22/04/2025 750.00p 754.00p 733.01p 735.00p 1416810
17/04/2025 739.00p 746.00p 731.00p 739.00p 360633
16/04/2025 740.00p 745.00p 734.00p 741.00p 541944
15/04/2025 732.00p 747.00p 732.00p 743.00p 258474
14/04/2025 730.00p 739.00p 726.67p 735.00p 329590
11/04/2025 719.00p 730.00p 717.00p 720.00p 674752
10/04/2025 739.00p 753.00p 711.00p 720.00p 2139154
09/04/2025 652.00p 675.00p 652.00p 675.00p 1178017
08/04/2025 661.00p 688.00p 660.91p 684.00p 641550
07/04/2025 645.00p 677.00p 627.00p 652.00p 902529
04/04/2025 683.00p 688.00p 652.00p 655.00p 1404971
03/04/2025 686.00p 701.00p 678.00p 684.00p 671295
02/04/2025 699.00p 705.00p 687.00p 702.00p 487774
01/04/2025 709.00p 715.00p 676.00p 700.00p 1854054
31/03/2025 709.00p 713.00p 697.00p 697.00p 774189
28/03/2025 720.00p 729.00p 701.00p 716.00p 1239976
27/03/2025 733.00p 745.14p 705.00p 727.00p 590999
26/03/2025 741.00p 744.00p 729.00p 733.00p 222730
25/03/2025 740.00p 749.00p 738.00p 741.00p 237503
24/03/2025 754.00p 754.00p 734.00p 740.00p 238233
21/03/2025 746.00p 748.00p 732.00p 737.00p 1032419
20/03/2025 750.00p 755.00p 746.00p 746.00p 602577
19/03/2025 725.00p 750.00p 725.00p 746.00p 402371
18/03/2025 741.00p 750.00p 737.00p 744.00p 267711
17/03/2025 719.00p 744.00p 719.00p 739.00p 678413
14/03/2025 719.00p 738.22p 719.00p 736.00p 314774
13/03/2025 713.00p 728.00p 709.00p 720.00p 491043
12/03/2025 715.00p 730.00p 711.00p 727.00p 354752
11/03/2025 713.00p 728.00p 712.00p 713.00p 402753
10/03/2025 731.00p 734.00p 714.00p 725.00p 389697
07/03/2025 721.00p 733.00p 714.00p 731.00p 276571
06/03/2025 716.00p 736.00p 716.00p 732.00p 386048
05/03/2025 716.00p 741.00p 716.00p 732.00p 198930
04/03/2025 735.00p 735.00p 726.00p 731.00p 451603
03/03/2025 732.00p 739.00p 729.00p 734.00p 197908
28/02/2025 725.00p 733.00p 719.00p 733.00p 707921
27/02/2025 735.00p 735.00p 720.40p 726.00p 237482

*Close Price adjusted for both dividends and splits