Playtech (PTEC) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
12/07/2022 538.00p 543.00p 530.50p 538.00p 334249
11/07/2022 536.00p 544.50p 535.00p 537.00p 146825
08/07/2022 535.00p 546.00p 535.00p 542.50p 93315
07/07/2022 554.00p 559.50p 541.00p 542.50p 314458
06/07/2022 548.50p 557.50p 526.50p 540.00p 309930
05/07/2022 546.00p 552.90p 535.50p 542.50p 647036
04/07/2022 561.00p 561.00p 549.50p 549.50p 136181
01/07/2022 531.00p 550.00p 531.00p 548.00p 170009
30/06/2022 546.50p 553.00p 525.50p 541.50p 296236
29/06/2022 565.00p 565.00p 540.00p 551.50p 311457
28/06/2022 551.00p 571.00p 549.20p 550.50p 1116093
27/06/2022 533.00p 556.00p 533.00p 548.50p 963934
24/06/2022 544.00p 552.50p 542.00p 543.50p 266527
23/06/2022 558.50p 566.00p 531.50p 541.00p 346329
22/06/2022 550.50p 555.23p 542.00p 553.50p 392985
21/06/2022 533.00p 555.50p 533.00p 550.50p 163368
20/06/2022 557.50p 557.50p 535.00p 548.50p 235213
17/06/2022 541.50p 562.00p 532.50p 544.50p 582082
16/06/2022 531.50p 546.20p 521.00p 528.00p 844172
15/06/2022 532.00p 549.00p 520.00p 546.00p 434714
14/06/2022 533.00p 533.00p 505.00p 507.00p 488957
13/06/2022 532.00p 532.00p 515.50p 519.00p 309591
10/06/2022 539.00p 543.55p 528.50p 536.50p 212622
09/06/2022 550.00p 563.00p 542.00p 547.50p 511173
08/06/2022 576.50p 576.50p 553.00p 553.50p 263435
07/06/2022 550.50p 566.00p 550.50p 563.00p 612663
06/06/2022 557.50p 559.00p 545.00p 551.50p 110792
03/06/2022 559.00p 571.00p 547.50p 550.00p 214892
02/06/2022 559.00p 571.00p 547.50p 550.00p 214892
01/06/2022 559.00p 571.00p 547.50p 550.00p 214892
31/05/2022 551.00p 569.00p 549.50p 560.00p 2507069
30/05/2022 564.50p 574.50p 551.00p 552.50p 201321
27/05/2022 559.50p 565.80p 551.50p 562.00p 262361
26/05/2022 550.00p 562.50p 541.40p 562.50p 207806
25/05/2022 550.50p 561.50p 536.50p 546.50p 407529
24/05/2022 543.50p 550.00p 530.50p 549.50p 1072093
23/05/2022 525.00p 551.00p 520.00p 543.50p 420870
20/05/2022 514.00p 562.50p 507.38p 539.00p 547960
19/05/2022 504.00p 512.00p 490.30p 505.00p 981427
18/05/2022 534.00p 535.00p 498.61p 508.50p 982359
17/05/2022 520.00p 531.50p 509.50p 531.00p 525524
16/05/2022 504.50p 530.50p 494.80p 530.00p 290366
13/05/2022 525.50p 525.50p 489.40p 510.50p 688752
12/05/2022 492.60p 520.50p 482.00p 518.00p 469532
11/05/2022 499.40p 500.50p 484.60p 498.80p 292459
10/05/2022 507.50p 507.50p 488.20p 491.00p 202709
09/05/2022 503.50p 511.50p 491.00p 491.00p 242289
06/05/2022 516.00p 520.50p 506.00p 517.00p 203048
05/05/2022 540.00p 548.50p 518.50p 519.00p 289999
04/05/2022 521.50p 525.00p 506.50p 515.00p 164966
03/05/2022 516.00p 528.00p 510.00p 521.50p 994190
02/05/2022 523.50p 536.50p 512.50p 524.00p 419594
29/04/2022 523.50p 536.50p 512.50p 524.00p 419594
28/04/2022 529.00p 533.50p 508.74p 510.00p 343957
27/04/2022 546.00p 547.00p 530.50p 532.00p 183181
26/04/2022 551.00p 558.50p 549.00p 551.00p 51409
25/04/2022 552.00p 559.00p 535.00p 551.00p 1080547
22/04/2022 558.50p 565.69p 547.00p 547.00p 349377
21/04/2022 580.50p 591.50p 568.50p 570.00p 231248
20/04/2022 584.00p 593.00p 575.00p 587.50p 498435
19/04/2022 600.50p 604.00p 581.50p 586.00p 194527
18/04/2022 592.00p 605.80p 589.00p 603.00p 306290
15/04/2022 592.00p 605.80p 589.00p 603.00p 306290
14/04/2022 592.00p 605.80p 589.00p 603.00p 306290
13/04/2022 591.00p 602.00p 574.30p 593.00p 917167
12/04/2022 587.00p 592.50p 583.50p 591.50p 236355
11/04/2022 585.00p 594.50p 576.11p 591.00p 148114
08/04/2022 595.50p 601.00p 575.00p 584.00p 164950
07/04/2022 589.50p 600.00p 577.00p 589.00p 1185773
06/04/2022 617.50p 621.00p 592.00p 592.00p 2890154
05/04/2022 616.00p 627.00p 603.50p 613.00p 5772542
04/04/2022 611.50p 611.50p 594.00p 608.00p 118137
01/04/2022 609.00p 615.00p 590.00p 596.00p 179419
31/03/2022 598.00p 615.50p 587.00p 592.00p 337797
30/03/2022 605.50p 607.00p 590.00p 605.00p 270544
29/03/2022 606.50p 615.00p 600.50p 602.50p 308665
28/03/2022 621.50p 621.50p 604.00p 607.50p 241842
25/03/2022 616.50p 636.00p 613.50p 619.50p 519898
24/03/2022 622.50p 629.50p 609.00p 616.00p 532477
23/03/2022 630.00p 630.00p 605.50p 608.50p 260953
22/03/2022 609.50p 627.70p 609.50p 619.50p 439641
21/03/2022 631.00p 631.00p 620.00p 620.00p 156611
18/03/2022 630.00p 630.00p 619.50p 630.00p 781888
17/03/2022 625.00p 629.00p 619.00p 628.50p 250579
16/03/2022 618.50p 629.00p 616.00p 624.50p 744577
15/03/2022 608.00p 608.50p 600.50p 608.50p 183104
14/03/2022 630.00p 630.00p 600.50p 607.00p 128552
11/03/2022 613.00p 638.00p 611.00p 616.50p 706177
10/03/2022 620.00p 624.50p 598.00p 600.50p 238249
09/03/2022 580.00p 624.00p 580.00p 610.00p 690631
08/03/2022 560.00p 602.50p 560.00p 593.00p 613206
07/03/2022 587.50p 597.68p 556.00p 563.50p 946819
04/03/2022 614.00p 622.32p 585.50p 585.50p 791469
03/03/2022 636.50p 655.50p 595.00p 595.00p 1761196
02/03/2022 659.50p 659.50p 638.00p 650.00p 721131
01/03/2022 650.00p 669.00p 650.00p 661.50p 618932
28/02/2022 670.00p 670.00p 655.00p 667.00p 474582
25/02/2022 633.00p 657.50p 633.00p 657.50p 1135563
24/02/2022 628.00p 653.50p 614.00p 641.00p 1638639
23/02/2022 648.00p 651.00p 638.50p 639.50p 796065
22/02/2022 649.00p 661.00p 643.50p 648.50p 1334785
21/02/2022 666.00p 694.00p 636.50p 660.00p 1495928
18/02/2022 663.00p 673.50p 657.10p 671.00p 694816
17/02/2022 657.00p 672.00p 657.00p 667.00p 854632
16/02/2022 653.50p 671.00p 642.00p 655.50p 1443941
15/02/2022 639.50p 663.00p 635.50p 653.00p 889068
14/02/2022 625.50p 652.50p 619.50p 644.00p 1474615
11/02/2022 625.00p 659.50p 625.00p 642.00p 517010
10/02/2022 636.50p 643.50p 620.50p 640.50p 371333
09/02/2022 620.50p 627.50p 620.50p 626.50p 419774
08/02/2022 630.00p 637.00p 612.00p 615.00p 491832
07/02/2022 633.00p 633.00p 624.00p 624.50p 215471
04/02/2022 643.50p 643.50p 620.00p 625.00p 920546
03/02/2022 645.00p 670.50p 626.50p 633.50p 1973770
02/02/2022 558.00p 613.50p 500.00p 585.00p 3741968
01/02/2022 584.00p 584.00p 547.50p 577.00p 1645567
31/01/2022 608.00p 608.00p 570.00p 584.00p 786249
28/01/2022 604.00p 623.50p 604.00p 614.50p 828385
27/01/2022 584.50p 627.50p 584.50p 613.50p 1408089
26/01/2022 620.00p 640.50p 589.50p 597.50p 2447020
25/01/2022 608.00p 651.20p 602.63p 641.50p 1714351
24/01/2022 595.00p 615.00p 583.50p 605.00p 3124488
21/01/2022 645.00p 660.00p 542.00p 579.50p 5859941
20/01/2022 730.50p 736.50p 725.00p 730.50p 2420025
19/01/2022 710.50p 729.00p 710.50p 725.50p 1605464
18/01/2022 725.50p 732.00p 722.00p 724.50p 1104479
17/01/2022 706.00p 725.50p 704.00p 719.00p 2118300
14/01/2022 700.50p 713.00p 700.50p 705.00p 111083
13/01/2022 711.50p 711.50p 700.50p 708.00p 157664
12/01/2022 712.50p 717.50p 706.50p 707.00p 182545
10/01/2022 726.00p 726.00p 702.76p 711.50p 215345
07/01/2022 734.50p 734.50p 719.00p 720.00p 425607
06/01/2022 722.00p 729.50p 718.00p 722.50p 1894860
05/01/2022 732.50p 739.50p 715.00p 729.50p 3083959
04/01/2022 724.50p 743.00p 724.50p 731.50p 841017
03/01/2022 723.00p 741.50p 723.00p 732.50p 107060
31/12/2021 723.00p 741.50p 723.00p 732.50p 107060
30/12/2021 738.00p 738.50p 722.50p 731.00p 205356
29/12/2021 733.00p 748.00p 733.00p 735.00p 6633783
28/12/2021 733.50p 743.50p 733.50p 739.00p 52959
27/12/2021 733.50p 743.50p 733.50p 739.00p 52959
24/12/2021 733.50p 743.50p 733.50p 739.00p 52959
23/12/2021 731.00p 739.00p 728.50p 730.50p 217418
22/12/2021 726.50p 742.50p 718.00p 733.50p 1584775
21/12/2021 750.00p 750.00p 731.00p 731.00p 3594007
20/12/2021 733.00p 747.00p 733.00p 745.50p 282746
17/12/2021 738.00p 751.50p 738.00p 745.00p 844032
16/12/2021 751.00p 755.50p 736.00p 744.00p 444102
15/12/2021 745.00p 760.50p 742.00p 742.00p 1553362
14/12/2021 724.00p 727.50p 715.50p 726.50p 722392
13/12/2021 734.50p 745.50p 718.50p 718.50p 200223
10/12/2021 737.00p 737.00p 720.50p 724.50p 717572
09/12/2021 730.00p 745.00p 727.00p 736.50p 682869
08/12/2021 735.00p 735.00p 715.00p 727.00p 1136769
07/12/2021 737.00p 737.00p 722.50p 723.50p 199283
06/12/2021 750.00p 750.00p 714.90p 718.00p 2206108
03/12/2021 750.00p 750.00p 739.00p 745.00p 2092037
02/12/2021 750.00p 750.00p 742.00p 744.50p 647786
01/12/2021 750.00p 753.50p 747.00p 751.00p 808764
30/11/2021 735.00p 747.50p 735.00p 746.00p 1603163
29/11/2021 735.00p 750.00p 734.50p 745.00p 1220272
26/11/2021 745.00p 758.00p 729.50p 736.00p 5050347
25/11/2021 750.00p 767.41p 740.50p 747.00p 1564062
24/11/2021 742.50p 752.00p 738.50p 746.50p 351653
23/11/2021 741.50p 753.00p 738.95p 745.00p 1343824
22/11/2021 728.00p 750.50p 723.50p 748.00p 2088386
19/11/2021 773.00p 775.00p 718.50p 740.00p 5292687
18/11/2021 762.00p 775.00p 758.00p 770.00p 1041208
17/11/2021 732.50p 743.50p 726.00p 741.00p 8431538
16/11/2021 726.00p 730.50p 726.00p 729.00p 211047
15/11/2021 726.50p 731.00p 725.50p 728.50p 353819
12/11/2021 734.50p 751.50p 729.00p 729.50p 974542
11/11/2021 726.00p 741.00p 725.00p 733.00p 677795
10/11/2021 726.50p 735.00p 723.00p 726.00p 441380
09/11/2021 721.00p 737.50p 713.79p 735.00p 3108956
08/11/2021 734.50p 735.12p 722.00p 726.00p 1213044
05/11/2021 712.00p 720.50p 702.94p 708.00p 2788447
04/11/2021 711.00p 719.50p 701.50p 715.00p 2148440
03/11/2021 694.50p 717.00p 694.40p 709.00p 2448177
02/11/2021 697.50p 700.00p 691.00p 694.00p 3152929
01/11/2021 691.00p 701.50p 690.50p 698.50p 538694
29/10/2021 685.50p 717.65p 681.83p 696.00p 1900101
28/10/2021 673.00p 687.50p 671.50p 685.50p 2647362
27/10/2021 673.50p 675.00p 672.00p 673.00p 4343215
26/10/2021 672.50p 674.02p 671.00p 673.00p 6114898
25/10/2021 674.00p 674.50p 671.00p 671.50p 4058779
22/10/2021 676.00p 676.07p 671.50p 673.00p 2830634
21/10/2021 675.50p 676.23p 668.00p 675.00p 3926203
20/10/2021 675.00p 680.50p 673.00p 675.00p 4251027
19/10/2021 675.50p 679.50p 674.00p 675.50p 4803541
18/10/2021 673.00p 683.50p 665.00p 678.50p 20626032
15/10/2021 435.40p 435.40p 426.12p 429.20p 855767
14/10/2021 426.40p 431.00p 418.00p 423.80p 467678
13/10/2021 418.00p 426.80p 411.40p 420.40p 643592
12/10/2021 425.00p 430.40p 414.20p 416.00p 582091
11/10/2021 430.40p 434.79p 417.60p 424.00p 367333
08/10/2021 440.40p 448.00p 430.40p 436.20p 370578
07/10/2021 439.40p 441.20p 424.80p 431.80p 593592
06/10/2021 462.00p 462.00p 433.80p 434.40p 471880
05/10/2021 463.00p 468.40p 449.54p 452.20p 519706

*Close Price adjusted for both dividends and splits