Playtech (PTEC) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
23/12/2020 385.70p 391.20p 381.50p 391.00p 676264
22/12/2020 387.00p 389.00p 360.70p 383.00p 1050309
21/12/2020 400.10p 403.00p 377.00p 380.20p 1184557
18/12/2020 419.80p 419.80p 402.90p 402.90p 1731065
17/12/2020 405.00p 422.00p 399.60p 417.00p 902278
16/12/2020 396.00p 405.30p 395.50p 397.30p 662378
15/12/2020 393.90p 401.90p 391.60p 399.80p 842022
14/12/2020 394.00p 409.10p 393.10p 396.20p 496679
11/12/2020 392.30p 397.60p 390.90p 394.50p 523708
10/12/2020 396.40p 403.50p 393.90p 397.00p 609578
09/12/2020 399.50p 406.80p 397.40p 404.00p 897311
08/12/2020 401.10p 403.50p 392.90p 398.50p 726791
07/12/2020 411.40p 411.40p 395.40p 396.00p 634772
04/12/2020 402.30p 416.90p 396.30p 403.00p 998245
03/12/2020 395.00p 400.00p 390.50p 395.60p 919134
02/12/2020 392.40p 399.30p 390.20p 395.00p 747102
01/12/2020 378.00p 396.90p 378.00p 395.80p 1131616
30/11/2020 375.00p 391.90p 375.00p 384.00p 955539
27/11/2020 366.70p 384.40p 363.30p 384.40p 1419545
26/11/2020 365.00p 371.70p 362.90p 371.00p 365577
25/11/2020 375.00p 382.20p 370.00p 372.80p 687619
24/11/2020 373.50p 373.50p 364.96p 370.00p 1074243
23/11/2020 359.00p 369.70p 357.20p 363.90p 453756
20/11/2020 369.00p 369.00p 356.49p 357.60p 654915
19/11/2020 366.00p 368.00p 361.40p 361.40p 2357977
18/11/2020 366.00p 370.30p 365.40p 366.60p 1245983
17/11/2020 371.20p 375.70p 366.20p 368.00p 1237925
16/11/2020 379.90p 381.50p 371.40p 373.20p 531705
13/11/2020 370.20p 379.90p 370.20p 376.20p 478094
12/11/2020 371.30p 385.30p 368.70p 372.80p 566558
10/11/2020 359.20p 366.50p 352.40p 361.80p 777483
09/11/2020 352.70p 365.50p 346.10p 351.70p 1118624
06/11/2020 350.50p 360.50p 347.30p 347.30p 503624
05/11/2020 360.90p 361.50p 356.40p 356.40p 457041
04/11/2020 339.70p 359.00p 339.10p 358.40p 323011
03/11/2020 343.40p 352.30p 342.60p 345.40p 504430
02/11/2020 344.30p 344.30p 332.64p 340.00p 423135
30/10/2020 339.60p 342.30p 328.60p 340.20p 586859
29/10/2020 335.00p 338.70p 327.65p 331.90p 730902
28/10/2020 345.00p 348.30p 328.70p 332.20p 645802
27/10/2020 349.00p 352.80p 345.00p 349.10p 567369
26/10/2020 360.10p 363.00p 348.80p 348.80p 361870
23/10/2020 370.00p 370.60p 360.80p 366.30p 406570
22/10/2020 355.00p 367.80p 355.00p 361.50p 502475
21/10/2020 362.00p 365.00p 358.20p 358.80p 368021
20/10/2020 354.60p 366.00p 354.60p 363.20p 376756
19/10/2020 360.20p 369.70p 359.60p 361.00p 531894
16/10/2020 370.50p 373.66p 367.10p 368.20p 500389
15/10/2020 371.00p 371.00p 358.80p 367.00p 826326
14/10/2020 365.00p 380.00p 365.00p 374.70p 1014432
13/10/2020 387.00p 387.00p 364.80p 368.20p 567517
12/10/2020 376.80p 381.80p 376.40p 377.10p 424128
09/10/2020 374.00p 380.80p 374.00p 379.40p 547743
08/10/2020 373.50p 377.80p 373.00p 374.80p 491869
07/10/2020 362.90p 376.20p 362.90p 371.20p 534029
06/10/2020 375.00p 375.00p 368.00p 370.10p 348223
05/10/2020 360.70p 367.60p 357.80p 366.20p 484386
02/10/2020 346.90p 358.00p 345.80p 358.00p 461641
01/10/2020 368.80p 368.80p 349.30p 352.50p 604349
30/09/2020 357.50p 368.10p 357.50p 362.70p 827119
29/09/2020 367.70p 371.90p 358.60p 360.40p 467048
28/09/2020 364.80p 374.00p 360.79p 368.40p 395295
25/09/2020 346.10p 360.50p 339.90p 360.50p 727496
24/09/2020 360.00p 360.00p 345.10p 345.50p 761508
23/09/2020 352.00p 365.30p 352.00p 357.80p 695793
22/09/2020 350.00p 355.60p 347.00p 351.10p 967569
21/09/2020 361.10p 363.50p 343.30p 346.50p 1110491
18/09/2020 374.50p 378.84p 362.30p 362.70p 2238067
17/09/2020 384.00p 384.00p 345.62p 366.50p 2139162
16/09/2020 381.10p 395.70p 381.10p 391.50p 977374
15/09/2020 383.80p 392.40p 382.40p 389.00p 1139454
14/09/2020 383.80p 383.80p 374.70p 382.50p 877895
11/09/2020 361.30p 381.80p 361.30p 378.60p 742531
10/09/2020 359.70p 372.70p 359.70p 372.30p 690670
09/09/2020 370.00p 370.00p 360.90p 365.70p 464485
08/09/2020 359.00p 371.00p 355.70p 369.30p 1139275
07/09/2020 350.80p 361.00p 350.80p 361.00p 289333
04/09/2020 366.10p 370.00p 352.90p 356.80p 525369
03/09/2020 366.00p 370.20p 356.00p 356.80p 587299
02/09/2020 363.80p 371.40p 362.40p 362.80p 314137
01/09/2020 369.00p 373.50p 363.90p 368.50p 756539
31/08/2020 378.90p 378.90p 362.70p 368.90p 542796
28/08/2020 378.90p 378.90p 362.70p 368.90p 543248
27/08/2020 367.70p 375.70p 367.70p 373.90p 499016
26/08/2020 362.50p 375.30p 362.50p 372.70p 551783
25/08/2020 363.50p 372.90p 357.40p 362.10p 1249634
24/08/2020 356.40p 363.38p 352.19p 355.00p 423898
21/08/2020 353.40p 360.80p 350.75p 356.80p 414473
20/08/2020 344.60p 358.80p 344.60p 349.90p 1055984
19/08/2020 350.00p 355.20p 345.90p 355.10p 1290374
18/08/2020 354.90p 366.50p 348.40p 352.80p 1538605
17/08/2020 362.00p 376.10p 353.50p 354.90p 1407486
14/08/2020 358.20p 360.50p 349.20p 353.80p 1473877
13/08/2020 355.10p 359.00p 350.20p 357.10p 808765
12/08/2020 358.20p 358.20p 349.10p 352.10p 619767
11/08/2020 349.50p 363.00p 348.30p 353.80p 1002094
10/08/2020 348.70p 355.17p 345.20p 346.40p 1104488
07/08/2020 329.90p 346.60p 329.90p 346.60p 595037
06/08/2020 336.10p 340.90p 329.50p 340.90p 1134822
05/08/2020 312.00p 341.00p 308.30p 337.20p 3748943
04/08/2020 313.00p 317.40p 309.80p 315.20p 1017955
03/08/2020 301.80p 311.70p 295.80p 311.10p 585068
31/07/2020 301.00p 305.00p 298.20p 298.20p 968260
30/07/2020 300.00p 303.30p 296.00p 300.00p 683703
29/07/2020 297.90p 301.50p 288.90p 300.20p 504383
28/07/2020 299.30p 301.30p 295.10p 296.80p 178118
27/07/2020 305.00p 305.00p 287.89p 295.70p 347028
24/07/2020 310.00p 310.00p 295.90p 299.00p 439862
23/07/2020 304.20p 311.00p 300.80p 303.40p 635473
22/07/2020 314.70p 315.43p 301.70p 304.10p 598279
21/07/2020 310.50p 316.60p 306.30p 311.00p 722200
20/07/2020 304.70p 311.50p 302.70p 303.30p 371765
17/07/2020 298.10p 314.90p 298.10p 312.10p 714654
16/07/2020 297.80p 307.50p 295.80p 302.40p 545721
15/07/2020 293.30p 301.40p 287.50p 300.00p 757154
14/07/2020 284.20p 288.00p 282.50p 285.70p 918187
13/07/2020 289.50p 291.70p 284.80p 287.90p 734036
10/07/2020 292.90p 292.90p 284.50p 285.40p 951394
09/07/2020 308.00p 308.00p 290.00p 290.50p 988756
08/07/2020 303.00p 307.90p 294.50p 301.30p 1296586
07/07/2020 298.20p 304.80p 292.60p 301.50p 932113
06/07/2020 295.20p 305.22p 293.80p 298.60p 681936
03/07/2020 298.70p 302.30p 295.30p 296.60p 399846
02/07/2020 288.20p 297.10p 285.00p 295.70p 2566415
01/07/2020 285.00p 290.00p 277.05p 285.10p 1358264
30/06/2020 297.00p 297.00p 280.70p 281.50p 2187462
29/06/2020 297.50p 306.70p 293.50p 294.90p 1175450
26/06/2020 300.00p 309.20p 298.00p 300.90p 581250
25/06/2020 301.00p 306.10p 291.70p 300.50p 941872
24/06/2020 308.70p 320.60p 301.90p 303.70p 4906911
23/06/2020 319.00p 319.40p 311.00p 312.40p 735211
22/06/2020 304.20p 317.70p 304.20p 314.30p 608030
19/06/2020 313.00p 318.90p 308.30p 311.80p 2082962
18/06/2020 302.60p 311.30p 300.00p 309.40p 749674
17/06/2020 307.40p 315.20p 301.20p 305.00p 882036
16/06/2020 304.40p 317.70p 302.24p 311.00p 5015635
15/06/2020 298.50p 302.40p 289.39p 296.90p 1342631
12/06/2020 297.70p 307.40p 285.78p 298.70p 4216386
11/06/2020 307.20p 311.50p 289.30p 302.00p 1601125
10/06/2020 316.60p 327.00p 305.80p 313.10p 1158771
09/06/2020 333.50p 334.80p 311.87p 314.60p 1341785

*Close Price adjusted for both dividends and splits