Playtech (PTEC) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
22/11/2024 719.00p 729.00p 719.00p 725.00p 174105
21/11/2024 710.00p 726.00p 710.00p 723.00p 351610
20/11/2024 723.00p 734.00p 720.00p 721.00p 283974
19/11/2024 733.00p 738.00p 719.00p 728.00p 226671
18/11/2024 727.00p 733.00p 723.00p 733.00p 222506
15/11/2024 711.00p 729.00p 711.00p 727.00p 199646
14/11/2024 734.00p 734.00p 722.00p 732.00p 224326
13/11/2024 722.00p 726.00p 718.00p 725.00p 236137
12/11/2024 710.00p 723.00p 710.00p 717.00p 174560
11/11/2024 723.00p 731.00p 720.00p 726.00p 179054
08/11/2024 735.00p 735.00p 713.00p 719.00p 337271
07/11/2024 726.00p 726.00p 719.00p 721.00p 443874
06/11/2024 728.00p 730.99p 716.00p 719.00p 317293
05/11/2024 720.00p 730.00p 718.00p 718.00p 352200
04/11/2024 730.00p 732.00p 725.00p 729.00p 174833
01/11/2024 724.00p 731.00p 723.00p 729.00p 255531
31/10/2024 721.00p 731.00p 718.00p 726.00p 387460
30/10/2024 727.00p 744.00p 726.00p 730.00p 331317
29/10/2024 750.00p 750.00p 723.00p 730.00p 227067
28/10/2024 745.00p 745.00p 730.00p 730.00p 175415
25/10/2024 735.00p 735.00p 725.00p 726.00p 260635
24/10/2024 726.00p 734.00p 726.00p 727.00p 68862
23/10/2024 736.00p 736.00p 725.00p 727.00p 273611
22/10/2024 726.00p 731.00p 719.00p 731.00p 220840
21/10/2024 740.00p 740.00p 721.00p 730.00p 251941
18/10/2024 740.00p 740.00p 732.00p 736.00p 415592
17/10/2024 732.00p 735.00p 728.00p 735.00p 224121
16/10/2024 730.00p 736.00p 728.00p 728.00p 300436
15/10/2024 719.00p 738.00p 719.00p 725.00p 400631
14/10/2024 730.00p 737.00p 722.00p 735.00p 402111
11/10/2024 746.00p 746.00p 733.67p 740.00p 457859
10/10/2024 750.00p 750.00p 734.00p 739.00p 320720
09/10/2024 740.00p 745.00p 736.00p 741.00p 333549
08/10/2024 750.00p 750.00p 734.00p 743.00p 226479
07/10/2024 750.00p 750.00p 738.00p 745.00p 305461
04/10/2024 737.00p 750.00p 735.76p 746.00p 467444
03/10/2024 741.00p 743.00p 732.00p 738.00p 276969
02/10/2024 760.00p 760.00p 729.50p 742.00p 422679
01/10/2024 760.00p 760.00p 742.00p 745.00p 411644
30/09/2024 760.00p 775.00p 742.00p 752.00p 1086224
27/09/2024 755.00p 759.00p 739.00p 759.00p 1852704
26/09/2024 745.00p 766.00p 741.00p 753.00p 936411
25/09/2024 745.00p 759.00p 745.00p 759.00p 887260
24/09/2024 735.00p 750.00p 732.00p 747.00p 650986
23/09/2024 730.00p 739.18p 728.00p 735.00p 567648
20/09/2024 725.00p 733.50p 720.00p 728.00p 1385433
19/09/2024 729.00p 730.00p 719.00p 724.00p 253668
18/09/2024 713.00p 726.00p 700.00p 724.00p 1160200
17/09/2024 753.00p 772.00p 699.00p 714.00p 2903832
16/09/2024 684.00p 753.00p 676.00p 753.00p 2064958
13/09/2024 645.00p 656.00p 645.00p 654.00p 283254
12/09/2024 636.00p 660.00p 636.00p 648.00p 620373
11/09/2024 648.00p 648.00p 629.35p 647.00p 378455
10/09/2024 650.00p 650.00p 631.00p 631.00p 219793
09/09/2024 628.00p 645.00p 628.00p 645.00p 215919
06/09/2024 641.00p 641.00p 627.00p 630.00p 304123
05/09/2024 627.00p 646.00p 627.00p 639.00p 288212
04/09/2024 617.00p 633.00p 616.00p 631.00p 393738
03/09/2024 639.00p 649.00p 622.00p 625.00p 353010
02/09/2024 650.00p 654.00p 639.00p 640.00p 216404
30/08/2024 645.00p 655.00p 645.00p 651.00p 595169
29/08/2024 655.00p 660.00p 647.00p 647.00p 1024153
28/08/2024 647.00p 656.00p 647.00p 650.00p 217418
27/08/2024 651.00p 657.00p 647.00p 650.00p 469403
23/08/2024 645.00p 657.00p 645.00p 652.00p 276786
22/08/2024 649.00p 654.00p 648.00p 648.00p 329432
21/08/2024 640.00p 648.00p 637.00p 648.00p 456538
20/08/2024 640.00p 649.00p 632.00p 638.00p 320817
19/08/2024 640.00p 652.85p 635.00p 646.00p 99255
16/08/2024 630.00p 647.91p 628.00p 646.00p 616952
15/08/2024 628.00p 650.00p 615.00p 624.00p 864789
14/08/2024 528.00p 658.00p 528.00p 612.00p 1921213
13/08/2024 541.00p 542.00p 529.00p 538.00p 282496
12/08/2024 519.00p 536.00p 519.00p 536.00p 317712
09/08/2024 508.00p 527.00p 508.00p 521.00p 326751
08/08/2024 518.00p 521.00p 508.00p 521.00p 281939
07/08/2024 508.00p 525.00p 508.00p 518.00p 216786
06/08/2024 519.00p 527.00p 510.00p 519.00p 521928
05/08/2024 516.00p 534.00p 503.00p 516.00p 505242
02/08/2024 555.00p 563.00p 534.00p 540.00p 519866
01/08/2024 565.00p 571.00p 555.00p 561.00p 369263
31/07/2024 546.00p 566.00p 546.00p 565.00p 379902
30/07/2024 549.00p 562.00p 545.00p 554.00p 365881
29/07/2024 547.00p 570.00p 547.00p 548.00p 263571
26/07/2024 536.00p 561.00p 536.00p 560.00p 248917
25/07/2024 554.00p 554.00p 536.00p 546.00p 252762
24/07/2024 563.00p 563.00p 544.00p 544.00p 217259
23/07/2024 542.00p 555.00p 542.00p 551.00p 270405
22/07/2024 545.00p 551.80p 542.00p 542.00p 287945
19/07/2024 539.00p 554.00p 539.00p 550.00p 227887
18/07/2024 550.00p 560.00p 549.26p 550.00p 424853
17/07/2024 550.00p 552.00p 543.00p 550.00p 193130
16/07/2024 547.00p 552.00p 541.00p 548.00p 397029
15/07/2024 527.00p 549.00p 526.00p 549.00p 444619
12/07/2024 530.00p 532.00p 520.00p 530.00p 270816
11/07/2024 519.00p 525.00p 513.00p 518.00p 461727
10/07/2024 519.00p 524.00p 512.00p 515.00p 368045
09/07/2024 508.00p 517.00p 508.00p 514.00p 311470
08/07/2024 505.00p 512.34p 501.00p 507.00p 489007
05/07/2024 490.00p 510.00p 490.00p 506.00p 719917
04/07/2024 488.50p 490.59p 482.00p 488.00p 213439
03/07/2024 468.50p 478.00p 461.00p 478.00p 330551
02/07/2024 476.50p 476.50p 459.50p 459.50p 361012
01/07/2024 465.00p 481.50p 465.00p 465.00p 384187
28/06/2024 462.50p 470.00p 460.75p 465.00p 402662
27/06/2024 464.50p 464.50p 456.16p 461.00p 260011
26/06/2024 465.00p 465.00p 456.50p 458.50p 334373
25/06/2024 469.50p 469.50p 458.00p 458.50p 221251
24/06/2024 458.50p 464.55p 451.00p 461.00p 124248
21/06/2024 462.50p 471.50p 455.00p 455.50p 787681
20/06/2024 463.00p 481.50p 460.00p 471.50p 530273
19/06/2024 465.00p 465.00p 459.50p 460.00p 265421
18/06/2024 465.00p 465.00p 456.82p 462.00p 279114
17/06/2024 453.00p 459.00p 450.00p 458.50p 167031
14/06/2024 442.50p 457.00p 442.50p 452.50p 331996
13/06/2024 460.00p 469.00p 449.50p 453.50p 573715
12/06/2024 465.00p 474.00p 456.00p 462.00p 335788
11/06/2024 484.50p 484.50p 471.00p 471.00p 180599
10/06/2024 481.00p 481.00p 472.00p 475.00p 285693
07/06/2024 471.00p 485.50p 471.00p 479.50p 257446
06/06/2024 487.50p 487.50p 479.50p 484.50p 138229
05/06/2024 482.50p 485.00p 478.50p 480.00p 221401
04/06/2024 475.00p 484.00p 475.00p 480.50p 152877
03/06/2024 472.00p 486.50p 472.00p 480.00p 211505
31/05/2024 463.00p 482.50p 463.00p 478.00p 538551
30/05/2024 457.00p 477.00p 457.00p 471.00p 388008
29/05/2024 490.00p 490.00p 464.50p 465.00p 205444
28/05/2024 482.00p 483.50p 471.00p 473.50p 336584
24/05/2024 467.50p 480.50p 464.00p 480.50p 154631
23/05/2024 485.00p 485.50p 470.00p 470.00p 277321
22/05/2024 499.50p 499.50p 479.50p 485.50p 263293
21/05/2024 491.50p 497.00p 488.00p 489.00p 271726
20/05/2024 489.50p 499.00p 486.50p 495.00p 176950
17/05/2024 490.50p 493.50p 483.50p 485.50p 209666
16/05/2024 483.00p 493.00p 481.50p 492.00p 260744
15/05/2024 485.50p 491.00p 481.50p 483.50p 238773
14/05/2024 479.00p 490.00p 474.40p 484.00p 221523
13/05/2024 488.00p 488.50p 477.00p 477.00p 196925
10/05/2024 502.00p 502.00p 481.00p 481.00p 280494
09/05/2024 490.00p 494.00p 486.00p 494.00p 259767
08/05/2024 500.00p 502.00p 485.00p 485.00p 378085
07/05/2024 493.50p 503.00p 486.50p 500.00p 274310
03/05/2024 489.50p 506.00p 485.00p 485.00p 282311
02/05/2024 519.00p 519.00p 497.50p 499.00p 293481
01/05/2024 541.00p 541.00p 501.00p 504.00p 278288
30/04/2024 513.00p 542.05p 513.00p 530.00p 1198416
29/04/2024 461.50p 515.80p 454.00p 514.00p 512394
26/04/2024 439.00p 452.00p 439.00p 450.50p 214099
25/04/2024 447.00p 456.00p 444.00p 444.00p 293723
24/04/2024 467.00p 467.00p 456.50p 457.50p 325551
23/04/2024 445.50p 457.00p 439.03p 457.00p 2303332
22/04/2024 433.00p 450.50p 433.00p 444.50p 247112
19/04/2024 440.50p 444.50p 432.00p 443.50p 230567
18/04/2024 440.00p 447.00p 439.01p 442.00p 233988
17/04/2024 445.50p 448.24p 440.50p 442.00p 168107
16/04/2024 444.00p 447.00p 436.50p 442.00p 285236
15/04/2024 444.00p 452.50p 444.00p 450.50p 157235
12/04/2024 467.00p 467.00p 449.50p 449.50p 285647
11/04/2024 453.50p 468.50p 453.50p 460.00p 206795
10/04/2024 450.00p 462.50p 450.00p 454.00p 178497
09/04/2024 453.50p 460.50p 452.00p 452.50p 232293
08/04/2024 460.00p 468.50p 457.00p 463.00p 211156
05/04/2024 458.00p 464.00p 448.50p 457.00p 373715
04/04/2024 453.00p 462.50p 452.49p 457.50p 249932
03/04/2024 450.00p 454.00p 444.50p 454.00p 382038
02/04/2024 462.00p 474.00p 451.50p 451.50p 298271
28/03/2024 465.20p 469.40p 452.00p 461.40p 281226
27/03/2024 481.40p 481.40p 464.40p 470.80p 399663
26/03/2024 450.00p 472.00p 450.00p 472.00p 314113
25/03/2024 460.00p 460.00p 450.00p 455.60p 184040
22/03/2024 465.40p 465.40p 455.60p 458.00p 145618
21/03/2024 462.60p 466.60p 456.01p 460.00p 233066
20/03/2024 453.20p 456.20p 453.20p 457.00p 233060
19/03/2024 453.20p 461.00p 447.80p 456.20p 190295
18/03/2024 465.40p 468.00p 457.60p 457.60p 178397
15/03/2024 478.40p 478.40p 461.00p 465.60p 410274
14/03/2024 474.80p 474.80p 462.60p 466.20p 297941
13/03/2024 469.00p 469.00p 453.40p 465.00p 492252
12/03/2024 455.40p 460.60p 454.40p 455.40p 107086
11/03/2024 459.20p 459.20p 453.20p 455.60p 123137
08/03/2024 460.20p 470.80p 457.20p 459.20p 93503
07/03/2024 460.00p 467.00p 459.60p 462.00p 146731
06/03/2024 464.00p 465.40p 453.14p 462.20p 122502
05/03/2024 444.00p 459.60p 444.00p 458.00p 110195
04/03/2024 455.40p 458.00p 446.20p 452.00p 191095
01/03/2024 437.00p 450.80p 437.00p 449.80p 257275
29/02/2024 440.00p 455.40p 440.00p 443.40p 750677
28/02/2024 467.20p 467.20p 446.60p 451.20p 153507
27/02/2024 455.60p 457.40p 449.80p 454.60p 464099
26/02/2024 469.40p 469.40p 455.40p 455.80p 118801
23/02/2024 450.80p 465.00p 450.80p 460.20p 144632
22/02/2024 463.00p 464.60p 455.80p 460.80p 117176
21/02/2024 460.00p 466.00p 458.60p 463.00p 1077086
20/02/2024 464.00p 469.78p 456.80p 460.00p 174352
19/02/2024 468.20p 481.20p 465.07p 466.40p 101487
16/02/2024 474.00p 474.40p 467.00p 470.00p 150429
15/02/2024 465.00p 470.20p 464.40p 470.00p 98830
14/02/2024 463.80p 465.00p 453.80p 465.00p 98830
13/02/2024 459.20p 465.00p 455.60p 461.00p 168097
12/02/2024 459.00p 461.60p 455.28p 459.80p 77554

*Close Price adjusted for both dividends and splits