Playtech (PTEC) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
02/08/2023 561.50p 562.50p 547.00p 550.50p 205288
01/08/2023 560.00p 569.00p 557.00p 567.50p 195727
31/07/2023 569.50p 569.50p 558.00p 561.00p 169226
28/07/2023 565.00p 577.00p 560.50p 568.50p 155327
27/07/2023 574.50p 581.50p 566.00p 575.50p 87455
26/07/2023 580.00p 580.00p 571.00p 576.50p 220676
25/07/2023 595.50p 609.50p 580.50p 580.50p 197066
24/07/2023 594.50p 613.00p 591.00p 596.50p 60945
21/07/2023 596.50p 600.00p 592.00p 600.00p 225855
20/07/2023 588.00p 593.00p 583.50p 593.00p 274478
19/07/2023 585.00p 592.00p 583.50p 588.00p 149586
18/07/2023 558.00p 579.50p 558.00p 576.00p 115834
17/07/2023 571.00p 583.50p 569.50p 570.00p 94851
14/07/2023 591.00p 592.00p 581.50p 581.50p 140336
13/07/2023 582.50p 596.50p 580.50p 590.50p 168622
12/07/2023 554.50p 583.50p 554.50p 583.50p 650401
11/07/2023 569.50p 576.00p 563.50p 570.00p 222809
10/07/2023 558.00p 571.50p 556.50p 569.00p 125403
07/07/2023 555.00p 559.00p 544.50p 557.00p 295225
06/07/2023 597.50p 597.50p 550.00p 550.00p 217712
05/07/2023 585.00p 598.50p 582.50p 586.00p 175908
04/07/2023 600.00p 600.00p 588.50p 597.00p 150487
03/07/2023 597.00p 597.00p 588.00p 588.50p 191662
30/06/2023 581.50p 594.00p 578.50p 590.00p 316518
29/06/2023 597.50p 597.50p 581.50p 581.50p 192547
28/06/2023 571.50p 589.00p 571.50p 589.00p 365266
27/06/2023 578.00p 584.00p 570.22p 575.50p 1197273
26/06/2023 583.00p 585.00p 571.00p 576.50p 354845
23/06/2023 576.00p 591.00p 575.50p 580.50p 332437
22/06/2023 583.50p 592.50p 580.50p 589.00p 399545
21/06/2023 595.00p 609.50p 595.00p 597.00p 390344
20/06/2023 597.00p 612.00p 594.50p 607.50p 351727
19/06/2023 600.00p 608.50p 597.50p 598.00p 1184586
16/06/2023 581.50p 615.00p 581.50p 615.00p 1925113
15/06/2023 602.50p 605.50p 586.00p 589.50p 669177
14/06/2023 620.00p 620.00p 601.00p 601.00p 447404
13/06/2023 596.00p 611.00p 596.00p 610.00p 244830
12/06/2023 619.50p 619.50p 606.00p 607.00p 173295
09/06/2023 600.50p 611.50p 597.50p 604.50p 5591105
08/06/2023 594.00p 612.00p 594.00p 611.50p 207568
07/06/2023 600.00p 611.00p 600.00p 608.50p 185091
06/06/2023 604.00p 609.56p 601.00p 608.00p 140221
05/06/2023 602.00p 617.50p 597.00p 603.50p 1134459
02/06/2023 610.00p 615.50p 606.50p 614.50p 945571
01/06/2023 587.50p 608.50p 587.50p 604.00p 219176
31/05/2023 599.00p 610.00p 592.50p 601.00p 558526
30/05/2023 602.00p 623.50p 600.00p 602.50p 226624
26/05/2023 639.00p 639.00p 609.50p 609.50p 251076
25/05/2023 603.00p 626.00p 603.00p 625.00p 294084
24/05/2023 639.00p 639.00p 596.50p 618.00p 384764
23/05/2023 634.00p 634.50p 623.00p 626.50p 154234
22/05/2023 626.50p 637.50p 619.50p 632.50p 445071
19/05/2023 640.00p 640.00p 621.50p 626.00p 392888
18/05/2023 640.00p 640.00p 626.00p 626.50p 203538
17/05/2023 629.50p 638.00p 627.00p 634.50p 552301
16/05/2023 620.00p 635.00p 612.66p 633.00p 547256
15/05/2023 619.50p 619.50p 608.00p 614.00p 848617
12/05/2023 608.00p 620.00p 607.50p 616.00p 349974
11/05/2023 605.00p 610.00p 601.00p 607.50p 348582
10/05/2023 598.00p 605.00p 591.00p 603.50p 429617
09/05/2023 584.50p 595.00p 578.50p 595.00p 492449
05/05/2023 580.00p 588.50p 577.50p 584.50p 326050
04/05/2023 580.00p 583.50p 568.00p 577.00p 396499
03/05/2023 565.50p 586.00p 565.50p 580.00p 631698
02/05/2023 576.50p 585.50p 572.50p 575.00p 393632
28/04/2023 562.00p 579.50p 559.50p 577.00p 1709490
27/04/2023 562.50p 566.00p 555.50p 563.00p 389222
26/04/2023 570.00p 570.00p 552.00p 560.50p 259322
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

*Close Price adjusted for both dividends and splits