Playtech (PTEC) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
13/11/2026 361.20p 369.80p 358.60p 369.80p 499704
12/11/2026 376.40p 376.40p 360.60p 365.60p 196050
11/11/2026 361.60p 369.40p 356.00p 369.40p 273488
10/11/2026 377.20p 385.00p 361.00p 364.80p 893485
09/11/2026 366.80p 369.00p 360.00p 368.40p 162258
06/11/2026 379.00p 379.00p 357.60p 363.60p 228693
05/11/2026 366.00p 379.00p 366.00p 369.00p 378378
04/11/2026 370.40p 373.60p 359.80p 370.40p 390909
03/11/2026 358.80p 367.10p 358.80p 361.60p 198503
02/11/2026 354.00p 370.40p 352.80p 366.40p 234121
30/10/2026 366.80p 371.40p 353.00p 356.20p 259601
29/10/2026 369.00p 369.00p 355.20p 355.20p 357226
28/10/2026 350.00p 367.20p 350.00p 360.80p 238153
27/10/2026 369.80p 369.80p 349.40p 357.80p 225532
26/10/2026 378.00p 378.00p 363.60p 363.60p 284585
23/10/2026 369.80p 373.20p 365.00p 372.80p 279768
22/10/2026 377.00p 383.80p 363.72p 370.00p 227514
21/10/2026 367.00p 379.40p 362.92p 377.80p 387409
20/10/2026 364.60p 375.80p 361.20p 369.20p 288235
19/10/2026 361.20p 370.00p 358.00p 364.60p 324313
16/10/2026 374.80p 377.20p 367.00p 367.00p 230864
15/10/2026 366.40p 372.20p 358.00p 366.80p 327249
14/10/2026 367.40p 368.80p 358.60p 359.20p 236540
13/10/2026 355.00p 367.80p 355.00p 362.60p 166491
12/10/2026 361.00p 366.40p 358.00p 360.00p 270227
09/10/2026 359.80p 369.60p 356.00p 363.20p 192322
08/10/2026 358.80p 362.81p 355.00p 360.00p 307284
07/10/2026 375.40p 384.60p 358.80p 358.80p 665262
06/10/2026 383.80p 394.20p 379.00p 382.80p 294808
05/10/2026 384.80p 389.60p 379.40p 386.80p 364725
02/10/2026 375.40p 390.40p 374.20p 374.20p 390894
01/10/2026 372.00p 383.80p 368.80p 372.00p 288995
30/09/2026 378.60p 383.20p 370.20p 373.80p 687472
29/09/2026 392.00p 392.00p 376.80p 376.80p 370360
28/09/2026 389.40p 394.60p 365.96p 387.60p 834679
25/09/2026 387.20p 397.43p 380.00p 388.60p 818557
24/09/2026 398.40p 404.80p 387.20p 387.20p 836319
23/09/2026 412.00p 413.20p 397.80p 399.20p 407685
22/09/2026 415.00p 418.81p 411.00p 411.00p 306474
21/09/2026 421.60p 427.00p 412.84p 416.20p 525286
18/09/2026 444.00p 448.80p 415.60p 415.60p 2336679
17/09/2026 440.00p 456.00p 440.00p 445.00p 1112274
16/09/2026 415.00p 441.20p 412.60p 441.20p 759165
15/09/2026 415.80p 424.40p 413.60p 418.40p 619456
14/09/2026 397.00p 421.80p 397.00p 415.80p 792533
11/09/2026 400.00p 404.00p 383.00p 404.00p 563679
10/09/2026 405.00p 413.00p 382.00p 402.00p 896613
09/09/2026 412.00p 416.80p 385.20p 397.20p 1029890
08/09/2026 405.80p 406.80p 396.00p 404.20p 323696
07/09/2026 410.00p 413.20p 402.60p 405.80p 559358
04/09/2026 406.00p 411.60p 404.00p 411.20p 750056
03/09/2026 400.00p 415.80p 399.20p 407.80p 685441
02/09/2026 387.80p 402.80p 387.80p 400.00p 452143
01/09/2026 404.60p 406.00p 389.87p 399.40p 303884
28/08/2026 410.00p 411.40p 402.60p 406.40p 738858
27/08/2026 399.00p 404.60p 393.20p 404.60p 220331
26/08/2026 404.00p 407.60p 394.80p 399.80p 311868
25/08/2026 401.40p 410.00p 398.40p 404.60p 559321
24/08/2026 395.00p 412.20p 391.20p 412.20p 697755
21/08/2026 400.00p 400.00p 386.20p 392.00p 349979
20/08/2026 381.00p 393.60p 377.40p 391.60p 268847
19/08/2026 386.00p 387.80p 378.40p 381.20p 495504
18/08/2026 388.00p 394.40p 382.60p 387.20p 334540
14/08/2026 370.00p 382.80p 366.00p 382.40p 978205
13/08/2026 365.20p 378.80p 365.20p 370.00p 199023
12/08/2026 375.00p 377.80p 371.00p 373.40p 226893
11/08/2026 373.60p 379.20p 369.60p 375.40p 414715
10/08/2026 374.00p 377.20p 364.83p 377.20p 430784
07/08/2026 355.00p 369.40p 355.00p 367.40p 264835
06/08/2026 365.20p 371.20p 356.00p 363.40p 557479
05/08/2026 388.80p 388.80p 365.80p 365.80p 476696
04/08/2026 371.00p 384.60p 367.40p 377.00p 333483
03/08/2026 379.00p 384.40p 371.20p 375.20p 355611
31/07/2026 390.00p 390.00p 375.80p 378.60p 527955
30/07/2026 387.00p 395.60p 382.60p 387.80p 423992
29/07/2026 401.80p 406.20p 389.20p 389.80p 630838
28/07/2026 395.00p 401.20p 390.00p 396.20p 810609
27/07/2026 379.20p 394.00p 372.80p 390.20p 729621
24/07/2026 363.20p 374.80p 357.60p 371.80p 577838
23/07/2026 351.20p 366.40p 351.20p 360.00p 550682
22/07/2026 362.60p 364.60p 355.20p 362.60p 479993
21/07/2026 370.00p 370.00p 362.60p 363.00p 275635
20/07/2026 366.40p 374.00p 362.40p 367.80p 513496
17/07/2026 374.40p 378.00p 367.00p 371.20p 307882
16/07/2026 391.60p 391.60p 371.20p 374.40p 691065
15/07/2026 393.20p 396.40p 386.80p 388.40p 617008
14/07/2026 390.80p 397.00p 385.00p 392.00p 1064526
13/07/2026 388.00p 400.00p 378.20p 398.20p 1478628
10/07/2026 362.60p 390.00p 362.60p 385.60p 661742
09/07/2026 364.80p 384.80p 349.40p 365.40p 1237356
08/07/2026 318.40p 323.60p 313.40p 320.20p 552039
07/07/2026 327.20p 331.80p 318.40p 318.40p 407318
06/07/2026 315.00p 327.60p 315.00p 327.60p 582327
03/07/2026 322.00p 323.20p 313.60p 315.80p 440357
02/07/2026 320.00p 325.40p 315.00p 322.40p 495182
01/07/2026 323.40p 323.40p 311.00p 320.60p 281490
30/06/2026 321.40p 328.20p 312.20p 318.60p 1245531
29/06/2026 309.60p 322.80p 308.60p 321.00p 1365521
26/06/2026 292.20p 308.20p 292.20p 308.20p 470991
25/06/2026 299.00p 304.80p 293.00p 297.40p 1678617
24/06/2026 302.80p 322.80p 288.00p 301.20p 1621469
23/06/2026 305.00p 350.80p 303.60p 308.00p 444542
22/06/2026 301.60p 311.40p 300.20p 310.60p 640899
19/06/2026 319.60p 322.60p 308.80p 309.00p 1638938
18/06/2026 329.80p 329.80p 310.00p 316.60p 1634624
17/06/2026 335.60p 346.60p 320.00p 328.20p 1330648
16/06/2026 332.80p 345.20p 332.80p 333.40p 1341225
15/06/2026 346.40p 363.20p 334.40p 341.60p 1682611
12/06/2026 347.40p 351.20p 337.20p 338.00p 1633097
11/06/2026 339.80p 347.40p 330.40p 342.60p 1622616
10/06/2026 337.80p 350.40p 334.20p 348.60p 1573800
09/06/2026 336.40p 348.40p 334.60p 338.40p 1082192
08/06/2026 342.00p 345.00p 335.00p 343.40p 1178176
05/06/2026 351.40p 354.00p 342.20p 345.20p 1663065
04/06/2026 343.20p 350.00p 342.00p 348.20p 1069934
03/06/2026 351.80p 351.80p 342.00p 344.80p 1669133
02/06/2026 357.40p 359.20p 343.60p 345.80p 2015419
01/06/2026 356.00p 359.20p 346.60p 352.80p 783367
29/05/2026 350.80p 356.80p 343.40p 350.80p 1668804
28/05/2026 347.80p 351.00p 340.40p 351.00p 843012
27/05/2026 345.00p 352.84p 341.20p 350.60p 680098
26/05/2026 357.00p 361.40p 343.80p 351.80p 1012921
22/05/2026 352.60p 357.40p 343.20p 355.00p 1318543
21/05/2026 356.00p 364.80p 336.05p 351.00p 1622972
20/05/2026 365.00p 383.40p 351.40p 365.00p 1581761
19/05/2026 365.00p 365.20p 356.60p 363.20p 984672
18/05/2026 354.60p 359.20p 344.60p 359.00p 1654175
15/05/2026 341.40p 359.60p 336.60p 359.60p 980137
14/05/2026 338.20p 347.80p 336.80p 345.60p 678997
13/05/2026 334.80p 344.53p 331.00p 335.60p 969256
12/05/2026 341.80p 345.40p 331.40p 338.40p 778468
11/05/2026 353.20p 356.40p 338.80p 344.00p 742130
08/05/2026 351.00p 354.20p 348.80p 352.20p 562428
07/05/2026 351.00p 355.20p 345.60p 353.60p 603858
06/05/2026 364.60p 369.80p 347.40p 351.20p 1336492
05/05/2026 365.00p 369.50p 355.40p 355.40p 1331334
01/05/2026 370.80p 370.80p 360.00p 366.40p 332099
30/04/2026 375.00p 375.00p 360.80p 365.00p 783263
29/04/2026 390.00p 395.20p 373.80p 374.60p 882771
28/04/2026 401.80p 405.80p 391.00p 391.00p 1153914
27/04/2026 400.20p 402.40p 395.80p 400.00p 2583615
24/04/2026 400.40p 401.80p 388.20p 399.20p 1486403
23/04/2026 400.00p 405.20p 395.20p 401.80p 2434006
22/04/2026 401.60p 411.60p 395.80p 402.00p 1059707
21/04/2026 405.00p 410.80p 401.60p 402.40p 1264931
20/04/2026 422.00p 426.00p 402.00p 405.00p 1484985
17/04/2026 420.80p 436.60p 417.00p 427.60p 2080771
16/04/2026 415.00p 427.00p 409.20p 418.20p 2348798
15/04/2026 390.00p 425.80p 390.00p 420.20p 3124027
14/04/2026 390.40p 398.00p 386.89p 396.00p 2243123
13/04/2026 380.00p 390.00p 379.80p 387.00p 1486393
10/04/2026 384.20p 390.20p 381.40p 381.60p 1736050
09/04/2026 390.00p 394.80p 366.20p 382.20p 2161748
08/04/2026 388.40p 401.80p 386.80p 392.40p 1674125
07/04/2026 375.00p 390.20p 370.40p 377.60p 1750863
02/04/2026 364.50p 375.00p 353.50p 375.00p 1509806
01/04/2026 335.00p 365.00p 335.00p 363.50p 1194962
31/03/2026 328.00p 339.00p 327.50p 334.00p 2729241
30/03/2026 322.00p 328.50p 319.50p 328.00p 1534780
27/03/2026 333.00p 338.00p 318.50p 320.00p 1611792
26/03/2026 367.00p 373.50p 310.00p 314.50p 2103178
25/03/2026 350.00p 365.50p 350.00p 358.00p 1459184
24/03/2026 358.00p 361.50p 352.00p 355.50p 960361
23/03/2026 346.00p 369.00p 340.50p 359.00p 1241064
20/03/2026 358.00p 361.00p 350.50p 350.50p 3439751
19/03/2026 355.00p 357.50p 348.50p 350.50p 940944
18/03/2026 358.00p 364.00p 349.50p 355.50p 1792801
17/03/2026 344.50p 361.50p 337.50p 356.50p 2557384
16/03/2026 351.50p 354.50p 340.00p 343.50p 591663
13/03/2026 370.00p 370.00p 352.50p 352.50p 1615693
12/03/2026 360.50p 377.00p 357.50p 370.00p 1629157
11/03/2026 357.00p 365.50p 352.50p 360.50p 1192590
10/03/2026 348.00p 359.50p 347.00p 355.00p 1894454
09/03/2026 350.00p 357.00p 342.00p 345.00p 1956729
06/03/2026 356.00p 370.00p 350.50p 356.50p 2078712
05/03/2026 350.00p 365.50p 347.50p 354.00p 1245885
04/03/2026 346.50p 352.50p 342.00p 350.00p 1173266
03/03/2026 350.00p 354.50p 343.00p 349.50p 1225118
02/03/2026 349.50p 359.00p 340.50p 348.50p 1271409
27/02/2026 362.50p 369.00p 353.50p 353.50p 1661092
26/02/2026 351.00p 372.00p 351.00p 367.50p 1031562
25/02/2026 365.50p 369.00p 354.00p 355.50p 993666
24/02/2026 337.50p 361.00p 337.50p 359.50p 3395001
23/02/2026 338.50p 349.50p 338.50p 343.00p 573709
20/02/2026 349.00p 349.50p 341.00p 347.00p 476552
19/02/2026 338.00p 348.60p 338.00p 348.50p 683172
18/02/2026 331.00p 346.50p 328.57p 339.00p 616626
17/02/2026 325.50p 332.50p 317.50p 331.00p 2168133
16/02/2026 329.00p 334.77p 326.50p 326.50p 1245961
13/02/2026 341.50p 345.50p 329.00p 329.50p 1850526
12/02/2026 343.00p 353.00p 340.00p 341.50p 1014383
11/02/2026 349.00p 358.00p 342.00p 342.00p 1664179
10/02/2026 326.00p 354.50p 317.50p 351.50p 1669945
09/02/2026 300.50p 340.00p 296.00p 319.00p 3626920
06/02/2026 294.50p 300.50p 280.50p 298.50p 734736
05/02/2026 307.50p 314.50p 285.00p 286.50p 1020332
04/02/2026 289.50p 289.50p 279.00p 280.50p 767803
03/02/2026 287.00p 293.00p 279.50p 279.50p 968886
02/02/2026 295.50p 296.00p 285.50p 290.00p 1165784
30/01/2026 297.00p 305.50p 293.00p 296.00p 1689667

*Close Price adjusted for both dividends and splits