Playtech (PTEC) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
04/10/2021 475.60p 479.20p 462.80p 466.60p 807890
01/10/2021 462.60p 476.40p 460.00p 476.40p 885118
30/09/2021 458.60p 477.20p 457.40p 469.20p 1532334
29/09/2021 447.60p 460.00p 446.80p 459.80p 674452
28/09/2021 453.40p 455.20p 442.40p 444.40p 475823
27/09/2021 453.80p 456.60p 447.20p 453.00p 434492
24/09/2021 446.40p 451.60p 441.40p 448.00p 523272
23/09/2021 447.60p 455.03p 437.00p 447.00p 786239
22/09/2021 435.80p 450.39p 435.80p 447.20p 568868
21/09/2021 425.60p 439.40p 417.80p 433.60p 646911
20/09/2021 434.00p 434.00p 414.20p 422.00p 546567
17/09/2021 422.40p 440.00p 422.40p 436.40p 1203152
16/09/2021 413.80p 421.00p 413.80p 421.00p 758219
15/09/2021 407.40p 420.20p 407.40p 416.60p 864556
14/09/2021 408.00p 420.80p 408.00p 417.40p 733616
13/09/2021 403.80p 416.40p 403.80p 414.00p 402513
10/09/2021 411.40p 417.20p 411.40p 412.20p 405903
09/09/2021 401.80p 413.20p 399.60p 410.00p 400968
08/09/2021 420.00p 420.40p 409.80p 409.80p 353108
07/09/2021 427.20p 427.20p 413.15p 419.00p 678719
06/09/2021 410.00p 416.80p 410.00p 415.80p 169712
03/09/2021 416.20p 421.40p 406.60p 410.00p 715176
02/09/2021 421.80p 426.00p 413.60p 416.20p 301123
01/09/2021 411.80p 423.40p 410.20p 418.80p 389797
31/08/2021 409.20p 418.40p 403.80p 408.80p 775373
30/08/2021 410.00p 421.20p 410.00p 420.40p 531907
27/08/2021 410.00p 421.20p 410.00p 420.40p 531907
26/08/2021 407.40p 420.40p 407.40p 417.60p 443103
25/08/2021 400.60p 418.40p 400.60p 417.00p 597050
24/08/2021 384.40p 406.80p 384.40p 403.40p 961865
23/08/2021 382.40p 394.80p 382.40p 393.00p 433989
20/08/2021 386.80p 393.60p 385.00p 391.40p 478220
19/08/2021 394.00p 395.60p 388.20p 391.40p 783715
18/08/2021 399.40p 399.40p 387.00p 399.00p 620688
17/08/2021 380.20p 394.40p 380.20p 390.00p 737288
16/08/2021 381.20p 394.80p 381.20p 389.00p 759440
13/08/2021 385.00p 393.80p 385.00p 392.00p 338186
12/08/2021 380.00p 392.80p 380.00p 385.60p 602303
11/08/2021 400.00p 400.00p 385.80p 386.00p 648291
10/08/2021 390.80p 394.40p 385.40p 392.80p 604194
09/08/2021 372.80p 390.20p 371.20p 388.60p 560850
06/08/2021 387.20p 387.20p 374.20p 374.40p 612102
05/08/2021 364.20p 380.40p 364.20p 378.40p 675467
04/08/2021 363.20p 374.00p 363.20p 371.40p 633702
03/08/2021 380.00p 380.00p 368.60p 371.60p 628531
02/08/2021 378.40p 378.40p 369.40p 370.20p 248463
30/07/2021 367.40p 374.80p 367.40p 370.00p 604595
29/07/2021 370.60p 383.00p 370.60p 378.00p 444362
28/07/2021 371.40p 382.80p 371.40p 379.00p 394653
27/07/2021 382.00p 387.80p 376.00p 377.40p 866933
26/07/2021 384.20p 384.20p 376.60p 380.80p 552902
23/07/2021 376.00p 378.80p 373.80p 377.20p 561410
22/07/2021 379.40p 379.40p 372.60p 375.60p 672343
21/07/2021 351.00p 376.40p 351.00p 371.60p 615697
20/07/2021 354.00p 363.20p 347.00p 351.00p 711344
19/07/2021 378.00p 378.00p 357.60p 360.80p 847202
16/07/2021 379.20p 384.00p 372.96p 375.20p 818461
15/07/2021 394.20p 394.20p 375.80p 375.80p 718864
14/07/2021 395.00p 395.00p 383.60p 387.40p 814676
13/07/2021 400.00p 400.00p 383.40p 387.80p 926275
12/07/2021 412.00p 412.00p 388.80p 393.80p 812002
09/07/2021 418.00p 419.80p 409.20p 411.80p 474348
08/07/2021 435.40p 438.20p 407.80p 413.40p 819616
07/07/2021 448.20p 448.60p 430.20p 431.00p 772921
06/07/2021 455.00p 455.00p 445.20p 445.20p 648563
05/07/2021 445.00p 450.60p 441.80p 449.60p 359525
02/07/2021 440.80p 448.60p 433.60p 443.80p 610913
01/07/2021 427.20p 431.60p 424.00p 430.40p 464731
30/06/2021 437.40p 437.60p 425.20p 425.20p 986495
29/06/2021 439.60p 441.60p 427.20p 432.20p 945777
28/06/2021 479.80p 479.80p 439.60p 441.60p 1142985
25/06/2021 469.80p 478.00p 467.40p 468.40p 575574
24/06/2021 484.00p 484.00p 470.00p 478.00p 680525
23/06/2021 475.00p 477.80p 471.15p 475.20p 580692
22/06/2021 448.60p 480.00p 448.60p 475.00p 19667284
21/06/2021 444.80p 460.20p 444.60p 460.20p 831762
18/06/2021 462.00p 462.00p 446.00p 453.20p 1977018
17/06/2021 449.00p 457.60p 449.00p 449.80p 570178
16/06/2021 450.40p 454.80p 447.60p 453.80p 697620
15/06/2021 454.80p 457.20p 449.20p 452.20p 577240
14/06/2021 454.40p 462.40p 454.20p 454.20p 340709
11/06/2021 450.00p 458.20p 450.00p 456.20p 225308
10/06/2021 452.00p 461.00p 452.00p 456.80p 348020
09/06/2021 461.20p 468.40p 461.20p 462.40p 310110
08/06/2021 466.80p 471.80p 466.80p 467.60p 396594
07/06/2021 468.20p 474.20p 466.20p 468.20p 314108
04/06/2021 452.80p 473.00p 452.80p 469.80p 497060
03/06/2021 460.00p 464.80p 457.80p 462.00p 623166
02/06/2021 458.00p 463.20p 452.40p 461.20p 630345
01/06/2021 460.40p 467.60p 458.80p 458.80p 529432
31/05/2021 455.40p 469.00p 455.40p 460.00p 388525
28/05/2021 455.40p 469.00p 455.40p 460.00p 388525
27/05/2021 456.40p 469.00p 456.40p 464.60p 777755
26/05/2021 465.00p 465.00p 454.60p 463.40p 416089
25/05/2021 465.00p 465.00p 453.40p 455.20p 501780
24/05/2021 441.60p 457.00p 441.60p 456.40p 287123
21/05/2021 450.00p 453.00p 449.40p 450.00p 357511
20/05/2021 450.40p 462.20p 449.00p 451.60p 458727
19/05/2021 435.60p 451.40p 435.60p 450.80p 836275
18/05/2021 444.20p 448.40p 441.40p 447.40p 725585
17/05/2021 427.40p 442.80p 427.40p 440.40p 489793
14/05/2021 428.00p 441.20p 428.00p 440.20p 523277
13/05/2021 434.00p 434.00p 422.60p 432.80p 519938
12/05/2021 450.00p 450.00p 432.60p 436.40p 740281
11/05/2021 477.60p 477.60p 439.40p 442.20p 1004720
10/05/2021 493.00p 494.60p 472.80p 476.00p 469532
07/05/2021 482.00p 496.00p 482.00p 494.80p 535835
06/05/2021 492.20p 494.00p 482.49p 491.80p 1917164
05/05/2021 482.20p 490.20p 472.80p 486.00p 973196
04/05/2021 465.00p 477.00p 463.60p 471.00p 1323702
03/05/2021 473.00p 473.00p 453.60p 465.40p 714110
30/04/2021 473.00p 473.00p 453.60p 465.40p 714110
29/04/2021 470.00p 471.60p 464.00p 464.40p 591836
28/04/2021 464.00p 471.00p 458.80p 463.00p 1264598
27/04/2021 461.40p 466.00p 459.40p 459.40p 427519
26/04/2021 466.00p 469.00p 461.20p 462.80p 521577
23/04/2021 466.80p 466.80p 458.20p 464.60p 270877
22/04/2021 450.00p 461.60p 450.00p 455.60p 547721
21/04/2021 440.00p 455.20p 440.00p 453.60p 401496
20/04/2021 460.00p 467.00p 448.60p 449.00p 447127
19/04/2021 476.20p 476.20p 466.80p 467.60p 493160
16/04/2021 470.00p 475.60p 467.40p 468.00p 571695
15/04/2021 478.00p 478.00p 467.80p 474.40p 445617
14/04/2021 472.60p 473.20p 460.60p 470.00p 691031
13/04/2021 461.60p 465.40p 458.60p 464.00p 344769
12/04/2021 464.00p 468.40p 456.40p 459.40p 541847
09/04/2021 471.80p 478.80p 465.60p 468.40p 196727
08/04/2021 465.60p 481.00p 465.60p 475.00p 583891
07/04/2021 455.80p 467.60p 455.00p 466.40p 1245788
06/04/2021 434.20p 462.20p 434.20p 456.60p 1235895
02/04/2021 448.60p 449.00p 442.82p 444.80p 490925
01/04/2021 448.60p 449.00p 442.82p 444.80p 490925
31/03/2021 435.00p 455.30p 435.00p 441.90p 999777
30/03/2021 455.00p 458.10p 443.40p 443.40p 804682
29/03/2021 450.00p 455.20p 440.93p 447.00p 829169
26/03/2021 432.20p 446.00p 427.90p 444.50p 847159
25/03/2021 440.00p 441.40p 428.80p 432.40p 635951
24/03/2021 430.10p 446.40p 420.20p 441.40p 972339
23/03/2021 438.00p 438.00p 421.30p 426.10p 943971
22/03/2021 438.60p 439.20p 420.10p 434.40p 1013776
19/03/2021 442.00p 442.00p 428.60p 428.60p 1891967
18/03/2021 425.00p 445.30p 418.70p 438.20p 2009712
17/03/2021 420.00p 421.00p 407.50p 420.10p 1007288
16/03/2021 432.00p 434.30p 410.70p 414.60p 1485040
15/03/2021 454.50p 458.54p 420.20p 428.60p 2230161
12/03/2021 495.00p 498.60p 448.26p 449.30p 2046480
11/03/2021 510.00p 510.00p 483.90p 496.30p 1571371
10/03/2021 509.60p 518.80p 499.10p 511.20p 853244
09/03/2021 508.20p 515.40p 502.40p 514.20p 1284644
08/03/2021 497.00p 504.40p 490.40p 504.40p 823312
05/03/2021 499.60p 505.80p 490.40p 492.40p 839443
04/03/2021 510.20p 513.80p 499.40p 502.00p 1076019
03/03/2021 501.60p 514.40p 492.20p 507.00p 1926402
02/03/2021 486.40p 494.60p 483.30p 488.80p 792392
01/03/2021 479.00p 487.30p 476.90p 485.30p 894505
26/02/2021 467.20p 478.60p 464.50p 473.20p 1412771
25/02/2021 481.90p 481.90p 466.70p 474.30p 1341931
24/02/2021 456.80p 479.70p 456.80p 470.60p 1216025
23/02/2021 460.00p 479.40p 456.10p 462.70p 744843
22/02/2021 482.00p 482.00p 458.50p 465.50p 1349264
19/02/2021 479.70p 479.70p 468.20p 469.80p 414058
18/02/2021 483.40p 486.00p 466.60p 467.10p 458923
17/02/2021 483.10p 491.20p 481.30p 481.30p 820534
16/02/2021 487.00p 502.60p 484.90p 489.50p 1221802
15/02/2021 480.00p 486.40p 476.20p 485.00p 493574
12/02/2021 480.10p 482.90p 473.30p 480.00p 1142707
11/02/2021 468.30p 481.80p 468.30p 478.00p 1713486
10/02/2021 485.00p 485.00p 471.70p 474.90p 1039262
09/02/2021 485.00p 485.00p 471.40p 473.00p 1013527
08/02/2021 479.00p 487.00p 476.10p 477.30p 1877680
05/02/2021 475.70p 479.20p 470.60p 476.50p 2272687
04/02/2021 463.30p 477.50p 463.30p 468.00p 727662
03/02/2021 474.00p 476.50p 469.70p 474.80p 1137225
02/02/2021 471.60p 477.80p 468.10p 470.80p 893992
01/02/2021 461.30p 473.80p 456.50p 468.50p 1143662
29/01/2021 458.10p 471.30p 457.90p 465.00p 1022016
28/01/2021 464.90p 471.20p 453.60p 468.00p 683800
27/01/2021 469.00p 476.00p 459.72p 469.50p 809595
26/01/2021 480.00p 484.80p 474.40p 478.20p 622707
25/01/2021 499.00p 499.60p 476.94p 483.60p 1748058
22/01/2021 495.00p 495.00p 482.70p 485.30p 971850
21/01/2021 493.00p 496.00p 486.60p 487.50p 1117451
20/01/2021 478.70p 491.50p 478.70p 490.40p 763922
19/01/2021 485.00p 489.60p 478.70p 487.80p 1156245
18/01/2021 476.20p 480.90p 472.08p 480.00p 682642
15/01/2021 484.80p 484.80p 472.60p 473.40p 1078951
14/01/2021 479.80p 484.00p 471.40p 480.00p 1441283
13/01/2021 462.90p 482.50p 462.60p 481.30p 1544139
12/01/2021 467.50p 486.30p 449.00p 468.70p 1936767
11/01/2021 465.00p 465.00p 449.00p 449.20p 1273510
08/01/2021 459.00p 464.00p 450.00p 457.20p 710379
07/01/2021 441.50p 460.90p 441.50p 452.80p 1826351
06/01/2021 422.20p 439.80p 422.20p 439.60p 837938
05/01/2021 408.10p 426.10p 407.30p 422.90p 1209031
04/01/2021 405.50p 420.60p 405.50p 410.70p 1008085
31/12/2020 417.40p 422.40p 400.40p 401.30p 397227
30/12/2020 410.00p 429.10p 410.00p 424.30p 1135436
29/12/2020 405.90p 426.10p 403.00p 413.10p 1134230
28/12/2020 391.00p 405.70p 388.30p 401.10p 765909
24/12/2020 391.00p 405.70p 388.30p 401.10p 765909

*Close Price adjusted for both dividends and splits