Playtech (PTEC) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits