Playtech (PTEC) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
25/04/2023 570.00p 570.00p 546.00p 559.00p 219318
24/04/2023 580.00p 580.00p 559.50p 561.50p 286757
21/04/2023 555.00p 573.50p 555.00p 573.50p 461689
20/04/2023 580.00p 580.00p 566.00p 571.50p 270767
19/04/2023 563.00p 572.50p 561.00p 572.50p 786380
18/04/2023 546.50p 572.50p 546.50p 567.50p 911390
17/04/2023 536.00p 561.50p 536.00p 561.50p 462233
14/04/2023 545.00p 555.00p 545.00p 549.50p 517270
13/04/2023 544.50p 552.50p 540.50p 550.50p 1109030
12/04/2023 540.00p 543.50p 530.00p 543.50p 622447
11/04/2023 533.50p 544.50p 531.50p 537.00p 278759
06/04/2023 530.00p 533.50p 516.00p 533.00p 269492
05/04/2023 526.00p 530.00p 516.00p 521.50p 267778
04/04/2023 529.00p 531.00p 517.00p 523.00p 328364
03/04/2023 522.00p 532.41p 515.50p 520.00p 888822
31/03/2023 536.50p 541.00p 520.00p 527.00p 592655
30/03/2023 519.50p 527.00p 510.00p 527.00p 454383
29/03/2023 505.00p 511.50p 502.50p 511.50p 470944
28/03/2023 524.00p 524.00p 508.00p 508.00p 316880
27/03/2023 530.50p 530.50p 512.50p 515.50p 778973
24/03/2023 545.00p 545.00p 520.50p 524.00p 618347
23/03/2023 550.00p 565.50p 540.00p 540.00p 445524
22/03/2023 547.00p 554.00p 546.50p 549.00p 691177
21/03/2023 549.50p 557.50p 540.65p 551.50p 205009
20/03/2023 540.00p 542.00p 515.00p 538.00p 132286
17/03/2023 547.00p 549.50p 527.00p 530.00p 520910
16/03/2023 526.00p 545.50p 523.00p 543.00p 358105
15/03/2023 565.00p 565.00p 520.00p 524.00p 454320
14/03/2023 556.00p 556.50p 541.50p 553.00p 346481
13/03/2023 562.50p 567.00p 533.00p 544.00p 716060
10/03/2023 566.00p 569.00p 563.00p 569.00p 203733
09/03/2023 571.00p 581.00p 566.50p 576.50p 939399
08/03/2023 580.00p 581.00p 570.00p 578.00p 115741
07/03/2023 567.50p 578.50p 567.50p 578.00p 110627
06/03/2023 574.50p 580.50p 564.00p 580.50p 313143
03/03/2023 573.00p 573.00p 562.25p 567.50p 131272
02/03/2023 565.50p 573.50p 565.00p 567.50p 214877
01/03/2023 563.00p 572.00p 562.00p 570.00p 292549
28/02/2023 568.00p 570.00p 560.00p 563.00p 387010
27/02/2023 580.50p 580.50p 570.53p 571.50p 166412
24/02/2023 568.00p 582.50p 568.00p 571.50p 106949
23/02/2023 579.50p 589.00p 578.00p 579.00p 183649
22/02/2023 587.00p 587.00p 566.00p 581.50p 327315
21/02/2023 594.50p 594.50p 586.50p 588.00p 259491
20/02/2023 592.50p 595.50p 581.50p 590.00p 293733
17/02/2023 577.00p 583.50p 569.50p 583.50p 413999
16/02/2023 583.00p 583.00p 572.50p 577.00p 311722
15/02/2023 564.50p 579.50p 562.50p 574.50p 298404
14/02/2023 571.00p 574.00p 567.50p 570.00p 273582
13/02/2023 567.00p 572.50p 561.00p 567.00p 278412
10/02/2023 595.00p 595.00p 563.50p 565.50p 356048
09/02/2023 580.00p 589.00p 577.50p 582.00p 621796
08/02/2023 577.00p 582.50p 571.00p 576.50p 422938
07/02/2023 577.00p 580.00p 566.50p 570.00p 627821
06/02/2023 582.00p 582.00p 573.50p 576.50p 303374
03/02/2023 580.00p 587.00p 578.00p 584.00p 373004
02/02/2023 569.50p 584.00p 558.50p 584.00p 712209
01/02/2023 567.50p 578.00p 559.50p 559.50p 468121
31/01/2023 569.00p 569.00p 558.00p 565.00p 969617
30/01/2023 570.00p 570.00p 560.50p 565.00p 436729
27/01/2023 570.50p 573.50p 563.00p 569.50p 740844
26/01/2023 552.00p 576.50p 552.00p 568.50p 1178912
25/01/2023 551.00p 559.00p 545.50p 557.50p 245839
24/01/2023 545.50p 555.00p 545.00p 554.50p 320270
23/01/2023 548.00p 553.00p 537.50p 546.00p 226224
20/01/2023 538.50p 550.00p 531.00p 547.00p 322742
19/01/2023 535.00p 546.50p 528.50p 539.00p 253567
18/01/2023 523.00p 546.00p 523.00p 535.00p 365438
17/01/2023 548.50p 551.50p 534.50p 534.50p 294917
16/01/2023 536.00p 556.50p 525.50p 552.00p 191934
13/01/2023 549.00p 549.00p 520.00p 526.50p 488468
12/01/2023 552.50p 558.00p 545.00p 545.00p 163916
11/01/2023 550.50p 557.16p 544.50p 549.50p 190725
10/01/2023 552.50p 552.50p 538.50p 542.00p 222052
09/01/2023 537.00p 557.00p 537.00p 546.00p 223086
06/01/2023 547.50p 550.00p 535.38p 550.00p 210755
05/01/2023 542.50p 549.00p 533.00p 534.00p 115538
04/01/2023 538.50p 547.50p 535.00p 545.50p 167309
03/01/2023 506.50p 538.00p 503.50p 536.00p 254022
30/12/2022 512.50p 512.50p 507.00p 509.00p 50639
29/12/2022 492.20p 511.00p 492.20p 510.50p 90496
28/12/2022 515.00p 515.00p 504.00p 508.00p 130166
23/12/2022 499.80p 507.50p 499.80p 507.50p 85678
22/12/2022 501.00p 508.00p 501.00p 504.50p 207838
21/12/2022 496.80p 507.00p 496.80p 504.00p 210023
20/12/2022 491.40p 500.00p 489.20p 497.80p 199986
19/12/2022 508.50p 508.50p 494.34p 497.60p 213354
16/12/2022 500.00p 505.50p 495.20p 496.60p 539859
15/12/2022 513.00p 513.50p 502.00p 505.50p 204857
14/12/2022 517.00p 520.00p 513.50p 514.50p 255104
13/12/2022 514.50p 531.00p 513.00p 520.00p 628468
12/12/2022 517.50p 524.00p 514.00p 515.00p 212183
09/12/2022 524.50p 527.50p 519.00p 521.50p 400469
08/12/2022 525.00p 531.00p 522.00p 524.00p 261988
07/12/2022 526.00p 532.00p 522.50p 524.50p 438572
06/12/2022 539.00p 544.50p 528.00p 528.00p 125050
05/12/2022 552.50p 557.50p 547.50p 548.00p 164613
02/12/2022 567.00p 567.00p 554.00p 559.00p 235122
01/12/2022 554.50p 562.50p 551.00p 562.50p 797493
30/11/2022 562.00p 562.00p 550.50p 550.50p 751312
29/11/2022 559.00p 559.50p 550.50p 554.00p 231436
28/11/2022 545.00p 558.00p 545.00p 553.50p 204331
25/11/2022 553.50p 557.00p 543.00p 557.00p 145802
24/11/2022 566.50p 566.50p 543.00p 549.00p 96073
23/11/2022 545.00p 563.00p 545.00p 553.50p 160317
22/11/2022 546.50p 556.50p 541.50p 556.50p 268139
21/11/2022 560.50p 560.50p 539.50p 544.50p 150358
18/11/2022 540.00p 552.50p 539.00p 545.50p 276291
17/11/2022 551.00p 551.00p 533.00p 543.50p 463595
16/11/2022 543.00p 550.00p 533.00p 540.00p 537558
15/11/2022 556.50p 557.00p 544.50p 547.00p 477333
14/11/2022 556.00p 560.00p 546.50p 555.50p 304318
11/11/2022 558.00p 562.50p 551.00p 551.00p 434134
10/11/2022 540.00p 559.50p 539.40p 555.00p 475139
09/11/2022 555.00p 557.00p 540.00p 541.50p 243468
08/11/2022 550.00p 553.00p 539.30p 553.00p 406377
07/11/2022 534.00p 548.31p 531.20p 545.00p 1213868
04/11/2022 530.00p 538.00p 522.50p 534.50p 642229
03/11/2022 531.00p 531.00p 520.50p 528.00p 274572
02/11/2022 518.00p 528.50p 518.00p 525.00p 1001747
01/11/2022 517.00p 529.00p 517.00p 524.00p 804817
31/10/2022 524.50p 524.50p 509.50p 519.00p 870990
28/10/2022 530.00p 530.50p 519.50p 522.00p 217608
27/10/2022 543.00p 543.00p 527.50p 532.00p 436961
26/10/2022 530.00p 531.50p 519.00p 531.50p 1957438
25/10/2022 515.00p 526.00p 515.00p 524.00p 910386
24/10/2022 542.00p 542.00p 521.50p 525.00p 782745
21/10/2022 523.00p 530.50p 514.50p 525.00p 433043
20/10/2022 521.50p 528.50p 515.00p 524.50p 1050848
19/10/2022 550.00p 550.00p 523.50p 523.50p 630251
18/10/2022 532.50p 545.00p 527.50p 541.00p 497964
17/10/2022 524.00p 534.50p 509.00p 532.50p 617815
14/10/2022 517.00p 519.65p 502.00p 510.50p 640073
13/10/2022 488.60p 508.00p 480.00p 506.00p 909983
12/10/2022 474.00p 476.92p 468.00p 470.00p 457461
11/10/2022 473.00p 473.00p 456.60p 472.20p 347863
10/10/2022 463.80p 469.00p 461.40p 466.20p 340154
07/10/2022 484.00p 484.00p 465.00p 472.40p 381477
06/10/2022 468.00p 478.20p 460.80p 472.80p 315076
05/10/2022 463.00p 465.52p 456.40p 464.20p 165346
04/10/2022 454.20p 466.60p 448.40p 463.80p 265443
03/10/2022 430.60p 446.40p 430.60p 445.00p 677852
30/09/2022 418.00p 443.60p 418.00p 441.60p 607408
29/09/2022 441.40p 441.40p 416.20p 421.80p 571696
28/09/2022 421.60p 437.20p 413.88p 431.60p 582393
27/09/2022 425.00p 435.20p 412.40p 422.40p 548521
26/09/2022 383.80p 418.80p 360.80p 418.80p 950444
23/09/2022 427.40p 438.40p 388.58p 390.80p 1038703
22/09/2022 466.60p 477.60p 423.00p 425.80p 1183576
21/09/2022 472.40p 481.60p 464.40p 474.00p 2210906
20/09/2022 456.20p 475.80p 452.00p 469.60p 576201
19/09/2022 462.00p 462.00p 445.60p 451.00p 692803
16/09/2022 462.00p 462.00p 445.60p 451.00p 692803
15/09/2022 464.40p 464.40p 446.20p 454.60p 385704
14/09/2022 472.00p 472.00p 449.40p 452.60p 275626
13/09/2022 481.40p 481.40p 464.40p 464.60p 374480
12/09/2022 465.60p 472.60p 456.80p 472.60p 384499
09/09/2022 449.20p 456.60p 448.60p 454.20p 481957
08/09/2022 445.20p 452.00p 442.00p 447.60p 311009
07/09/2022 454.00p 454.00p 440.00p 447.80p 142476
06/09/2022 437.00p 454.60p 437.00p 447.60p 515264
05/09/2022 438.60p 446.20p 436.00p 443.40p 273493
02/09/2022 431.20p 446.20p 431.20p 446.20p 282661
01/09/2022 438.60p 447.60p 431.80p 434.20p 406153
31/08/2022 458.80p 458.80p 441.40p 448.00p 237621
30/08/2022 441.40p 450.40p 436.20p 449.40p 555164
29/08/2022 437.60p 446.60p 437.20p 441.40p 378532
26/08/2022 437.60p 446.60p 437.20p 441.40p 378532
25/08/2022 452.20p 458.60p 443.00p 445.00p 191403
24/08/2022 447.60p 455.20p 441.60p 450.00p 835660
23/08/2022 446.60p 449.80p 438.40p 449.00p 319565
22/08/2022 451.00p 455.10p 444.20p 448.40p 183016
19/08/2022 460.40p 465.20p 455.60p 458.20p 782975
18/08/2022 460.80p 468.60p 458.00p 464.00p 355881
17/08/2022 473.00p 474.80p 460.20p 461.80p 206449
16/08/2022 479.00p 479.00p 471.00p 471.00p 527624
15/08/2022 496.00p 496.00p 470.60p 473.00p 324152
12/08/2022 481.20p 487.80p 475.28p 484.00p 514278
11/08/2022 460.00p 471.80p 458.20p 469.60p 1586440
10/08/2022 448.20p 466.00p 448.20p 460.00p 990224
09/08/2022 464.00p 468.20p 459.00p 462.20p 220544
08/08/2022 481.20p 481.60p 464.00p 466.20p 362926
05/08/2022 485.60p 485.60p 467.20p 469.60p 128940
04/08/2022 480.60p 484.20p 472.40p 474.20p 361220
03/08/2022 479.00p 482.80p 474.80p 476.80p 938933
02/08/2022 488.60p 497.20p 473.70p 479.00p 212453
01/08/2022 480.20p 495.40p 480.20p 489.60p 641921
29/07/2022 497.80p 504.00p 483.20p 491.00p 559850
28/07/2022 493.80p 497.20p 480.80p 487.20p 1024562
27/07/2022 477.40p 496.60p 477.40p 494.20p 629069
26/07/2022 478.20p 490.60p 478.00p 487.40p 495043
25/07/2022 482.40p 488.00p 474.20p 488.00p 274278
22/07/2022 460.00p 492.20p 460.00p 475.60p 451908
21/07/2022 459.20p 475.00p 459.20p 471.00p 245771
20/07/2022 458.60p 478.00p 452.40p 470.80p 531750
19/07/2022 445.00p 459.20p 443.40p 457.00p 862240
18/07/2022 445.80p 464.20p 428.37p 446.40p 961473
15/07/2022 420.60p 427.80p 416.20p 421.80p 725197
14/07/2022 430.00p 457.60p 408.80p 422.00p 1551531
13/07/2022 551.00p 551.00p 507.50p 516.00p 318145

*Close Price adjusted for both dividends and splits