Playtech (PTEC) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
09/02/2024 458.80p 459.00p 453.20p 453.80p 156069
08/02/2024 459.20p 462.09p 454.00p 454.40p 244088
07/02/2024 465.00p 465.00p 452.00p 456.00p 142417
06/02/2024 442.20p 457.40p 442.20p 455.80p 110514
05/02/2024 451.40p 455.00p 442.20p 451.00p 149790
02/02/2024 449.40p 458.80p 448.60p 448.60p 242411
01/02/2024 444.60p 460.18p 444.60p 445.20p 172045
31/01/2024 462.60p 462.60p 442.80p 444.40p 203269
30/01/2024 462.20p 462.20p 453.00p 455.20p 240165
29/01/2024 449.00p 456.00p 446.00p 453.40p 339449
26/01/2024 458.00p 458.00p 444.40p 446.60p 324452
25/01/2024 433.00p 449.40p 433.00p 447.00p 507183
24/01/2024 426.20p 441.20p 426.20p 438.60p 236687
23/01/2024 432.00p 440.80p 432.00p 436.00p 272703
22/01/2024 425.00p 436.00p 425.00p 434.40p 289282
19/01/2024 441.80p 441.80p 401.80p 424.40p 1968527
18/01/2024 432.80p 433.40p 422.80p 429.40p 1329543
17/01/2024 424.60p 424.60p 409.40p 420.20p 206290
16/01/2024 417.80p 429.80p 417.80p 426.00p 229036
15/01/2024 417.20p 429.20p 417.20p 429.00p 380568
12/01/2024 438.80p 438.80p 424.00p 424.00p 298470
11/01/2024 445.00p 445.00p 428.60p 428.60p 142237
10/01/2024 438.00p 440.40p 433.60p 438.20p 235045
09/01/2024 440.00p 444.79p 437.00p 442.00p 128261
08/01/2024 432.00p 440.40p 423.60p 440.40p 205959
05/01/2024 427.60p 435.00p 422.00p 431.00p 158172
04/01/2024 430.00p 445.80p 427.80p 432.00p 176979
03/01/2024 454.60p 454.60p 432.40p 438.80p 294675
02/01/2024 449.40p 457.40p 445.00p 445.40p 297291
29/12/2023 437.80p 450.80p 437.80p 448.60p 85245
28/12/2023 439.80p 451.20p 438.40p 450.00p 153310
27/12/2023 454.80p 454.80p 447.60p 449.20p 130035
22/12/2023 443.40p 454.40p 435.80p 446.40p 102257
21/12/2023 450.00p 452.80p 443.20p 443.40p 162618
20/12/2023 450.20p 455.60p 442.00p 453.60p 323712
19/12/2023 433.00p 441.80p 429.89p 441.80p 215956
18/12/2023 419.00p 433.40p 418.60p 433.00p 130144
15/12/2023 433.40p 438.20p 420.60p 430.80p 1397505
14/12/2023 417.80p 438.20p 417.00p 428.80p 316124
13/12/2023 407.00p 421.20p 407.00p 411.80p 364447
12/12/2023 417.00p 431.80p 412.80p 412.80p 287761
11/12/2023 430.60p 430.60p 412.20p 427.00p 475361
08/12/2023 409.60p 425.20p 409.00p 423.20p 148683
07/12/2023 413.00p 422.00p 411.40p 420.60p 122701
06/12/2023 432.80p 432.80p 418.20p 420.20p 195047
05/12/2023 411.80p 428.20p 411.80p 421.00p 146973
04/12/2023 404.80p 430.80p 404.80p 420.40p 264839
01/12/2023 402.00p 418.00p 402.00p 416.00p 130453
30/11/2023 412.60p 415.60p 407.80p 410.80p 771221
29/11/2023 430.20p 430.20p 414.80p 419.20p 161934
28/11/2023 425.60p 430.80p 419.20p 421.80p 424636
27/11/2023 415.40p 434.80p 415.40p 425.60p 159160
24/11/2023 425.80p 427.80p 423.40p 423.40p 174987
23/11/2023 425.00p 434.40p 420.00p 425.00p 125227
22/11/2023 412.40p 428.60p 412.40p 425.80p 166430
21/11/2023 430.40p 436.00p 420.80p 422.00p 208637
20/11/2023 428.80p 435.60p 416.40p 433.20p 803324
17/11/2023 410.60p 431.20p 410.60p 425.80p 178209
16/11/2023 420.40p 431.80p 418.20p 420.00p 275852
15/11/2023 426.00p 443.80p 426.00p 431.00p 307333
14/11/2023 406.00p 437.40p 406.00p 436.80p 246514
13/11/2023 401.00p 417.20p 401.00p 416.20p 178820
10/11/2023 405.40p 411.40p 401.20p 408.00p 207008
09/11/2023 416.40p 421.00p 411.20p 414.40p 202833
08/11/2023 408.00p 417.80p 408.00p 417.00p 254096
07/11/2023 413.60p 423.80p 409.80p 417.40p 334411
06/11/2023 424.40p 430.20p 406.40p 413.60p 301093
03/11/2023 425.00p 431.80p 416.80p 424.40p 384958
02/11/2023 391.00p 424.40p 391.00p 419.60p 766887
01/11/2023 402.20p 404.60p 389.80p 400.60p 446047
31/10/2023 393.60p 393.60p 383.20p 392.60p 256465
30/10/2023 381.60p 390.80p 379.40p 389.40p 727442
27/10/2023 370.00p 379.60p 370.00p 377.60p 147224
26/10/2023 377.20p 377.60p 365.40p 375.00p 221085
25/10/2023 380.00p 380.00p 366.20p 370.00p 291820
24/10/2023 390.80p 390.80p 376.40p 379.80p 154381
23/10/2023 384.20p 388.20p 375.00p 384.20p 221021
20/10/2023 386.80p 390.20p 381.80p 385.60p 795838
19/10/2023 387.00p 394.60p 385.40p 387.00p 343326
18/10/2023 404.40p 406.56p 388.60p 390.80p 402955
17/10/2023 395.20p 408.80p 390.60p 406.40p 233560
16/10/2023 390.00p 398.80p 390.00p 395.20p 413123
13/10/2023 400.00p 403.40p 392.00p 392.00p 339253
12/10/2023 400.00p 419.00p 400.00p 405.60p 243960
11/10/2023 416.00p 423.40p 406.80p 408.60p 247962
10/10/2023 383.00p 421.80p 383.00p 419.60p 497705
09/10/2023 395.60p 404.80p 382.40p 383.00p 283230
06/10/2023 415.00p 415.20p 395.36p 402.00p 1460295
05/10/2023 420.40p 424.60p 405.00p 405.00p 761980
04/10/2023 440.00p 440.00p 418.00p 418.00p 295776
03/10/2023 449.20p 451.60p 440.20p 440.20p 200350
02/10/2023 461.80p 461.80p 448.40p 452.80p 216327
29/09/2023 453.60p 474.58p 449.00p 452.00p 376388
28/09/2023 457.80p 457.80p 450.20p 454.00p 168507
27/09/2023 464.00p 466.40p 456.40p 458.60p 238955
26/09/2023 460.20p 465.60p 456.40p 457.40p 168304
25/09/2023 474.40p 476.48p 461.20p 465.60p 393079
22/09/2023 485.00p 490.00p 479.40p 484.20p 332103
21/09/2023 493.40p 496.84p 485.00p 487.00p 196944
20/09/2023 489.00p 501.00p 482.00p 498.80p 184171
19/09/2023 490.00p 496.00p 490.00p 490.80p 1130790
18/09/2023 514.00p 514.00p 496.20p 497.80p 197192
15/09/2023 512.00p 515.50p 501.50p 502.50p 585426
14/09/2023 491.60p 510.00p 491.60p 510.00p 721937
13/09/2023 493.60p 503.00p 488.00p 498.00p 143376
12/09/2023 519.00p 519.00p 498.80p 498.80p 172473
11/09/2023 530.00p 537.85p 508.00p 508.00p 361042
08/09/2023 537.00p 537.00p 526.00p 531.00p 351590
07/09/2023 530.00p 539.84p 520.50p 523.50p 247613
06/09/2023 525.00p 527.00p 516.50p 524.50p 456398
05/09/2023 527.00p 531.00p 520.50p 526.00p 81411
04/09/2023 526.00p 534.50p 522.00p 529.00p 130689
01/09/2023 521.00p 529.00p 521.00p 525.50p 77436
31/08/2023 515.00p 527.00p 515.00p 525.00p 279090
30/08/2023 520.50p 523.00p 513.00p 519.00p 139278
29/08/2023 527.00p 527.00p 514.00p 523.50p 169150
25/08/2023 510.50p 520.50p 507.00p 516.50p 200848
24/08/2023 527.50p 527.50p 510.50p 510.50p 112117
23/08/2023 517.50p 521.50p 512.50p 521.00p 272547
22/08/2023 523.00p 523.00p 513.50p 516.00p 131455
21/08/2023 522.00p 524.00p 507.00p 510.00p 169602
18/08/2023 541.00p 541.00p 518.50p 520.00p 249846
17/08/2023 536.00p 536.00p 514.00p 530.00p 173720
16/08/2023 536.50p 536.50p 520.50p 523.00p 94592
15/08/2023 525.50p 531.42p 519.50p 527.50p 149260
14/08/2023 530.00p 534.00p 522.50p 527.50p 550483
11/08/2023 545.00p 545.00p 533.50p 533.50p 172948
10/08/2023 546.50p 549.29p 536.40p 546.00p 115710
09/08/2023 549.00p 549.00p 539.00p 541.00p 76175
08/08/2023 544.00p 550.00p 535.00p 547.00p 122486
07/08/2023 553.50p 553.50p 544.50p 544.50p 227874
04/08/2023 557.00p 570.50p 549.50p 549.50p 200130
03/08/2023 548.00p 553.00p 545.65p 553.00p 84970

*Close Price adjusted for both dividends and splits