Playtech (PTEC) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
08/06/2020 333.50p 365.20p 329.20p 332.90p 1892517
05/06/2020 322.10p 338.20p 322.10p 333.70p 1823940
04/06/2020 300.00p 322.57p 300.00p 319.40p 1432346
03/06/2020 298.60p 312.40p 298.60p 304.60p 2071479
02/06/2020 289.40p 306.10p 283.10p 298.50p 2110514
01/06/2020 270.00p 288.97p 269.00p 284.30p 1307817
28/05/2020 260.00p 268.10p 255.80p 264.90p 2102146
27/05/2020 262.90p 268.00p 251.60p 254.50p 1126055
26/05/2020 253.20p 264.97p 249.90p 258.60p 1072502
25/05/2020 245.20p 257.18p 242.00p 246.30p 920521
22/05/2020 245.20p 257.18p 242.00p 246.30p 920521
21/05/2020 246.10p 254.60p 239.50p 250.00p 1382415
20/05/2020 246.40p 255.30p 236.90p 244.90p 2343051
19/05/2020 228.30p 235.81p 226.00p 231.00p 941545
18/05/2020 218.80p 230.40p 216.60p 228.30p 846855
15/05/2020 207.70p 219.80p 207.70p 215.00p 977355
14/05/2020 211.80p 213.70p 197.55p 212.50p 1352217
13/05/2020 228.30p 229.90p 215.00p 215.00p 1068251
12/05/2020 233.20p 237.00p 229.00p 230.10p 846436
11/05/2020 235.00p 237.00p 229.70p 234.00p 790706
08/05/2020 236.30p 236.30p 228.00p 230.10p 1059252
07/05/2020 236.30p 236.30p 228.00p 230.10p 1059252
06/05/2020 237.00p 237.00p 229.20p 229.80p 1973592
05/05/2020 230.00p 240.80p 227.80p 237.00p 1181873
01/05/2020 227.00p 230.00p 219.10p 220.60p 446873
30/04/2020 234.10p 246.50p 228.30p 233.40p 1602212
29/04/2020 220.00p 237.23p 216.00p 231.20p 1536966
28/04/2020 215.10p 228.20p 212.20p 224.30p 1611997
27/04/2020 210.00p 220.00p 210.00p 213.60p 863516
24/04/2020 215.00p 217.80p 208.70p 208.70p 806006
23/04/2020 209.30p 218.90p 204.80p 217.40p 829215
22/04/2020 210.00p 217.20p 206.60p 208.30p 1313808
21/04/2020 219.00p 222.90p 210.00p 210.60p 1102065
20/04/2020 223.70p 226.30p 210.70p 219.50p 855026
16/04/2020 212.30p 214.91p 204.80p 210.10p 1337061
15/04/2020 217.60p 219.08p 201.60p 208.60p 1727252
14/04/2020 220.40p 225.10p 206.70p 219.20p 2408032
09/04/2020 198.05p 226.30p 195.30p 219.70p 2292493
08/04/2020 176.40p 198.10p 175.80p 198.10p 891920
07/04/2020 172.25p 189.05p 170.40p 176.90p 1425826
06/04/2020 178.00p 181.65p 159.90p 168.70p 1728946
03/04/2020 168.55p 178.35p 160.85p 177.30p 907859
02/04/2020 169.85p 169.85p 160.85p 163.10p 509584
01/04/2020 170.00p 170.00p 160.50p 167.70p 1195161
31/03/2020 168.60p 177.80p 165.00p 169.70p 1451275
30/03/2020 169.65p 169.65p 156.75p 168.25p 1354494
27/03/2020 178.35p 178.35p 163.40p 166.70p 1033717
26/03/2020 186.65p 186.95p 174.00p 178.35p 1568257
25/03/2020 170.50p 188.68p 170.33p 183.45p 1976497
24/03/2020 152.35p 165.90p 145.55p 165.90p 2717112
23/03/2020 152.00p 153.55p 139.96p 150.00p 2961361
20/03/2020 144.55p 173.30p 140.85p 150.80p 3794989
19/03/2020 149.40p 149.40p 111.00p 140.30p 3729064
18/03/2020 141.55p 149.40p 136.40p 141.35p 2862123
17/03/2020 156.75p 157.00p 132.00p 146.35p 2826902
16/03/2020 169.45p 171.90p 128.50p 157.05p 3921750
13/03/2020 199.20p 199.20p 173.70p 176.40p 2972266
12/03/2020 199.90p 199.90p 169.60p 176.65p 2346912
11/03/2020 228.50p 228.70p 207.30p 208.60p 2084611
10/03/2020 212.50p 235.10p 212.50p 221.20p 2243393
09/03/2020 210.00p 224.60p 205.00p 211.30p 2844051
06/03/2020 231.30p 236.60p 221.20p 232.50p 2256239
05/03/2020 236.00p 240.60p 230.70p 238.80p 2360720
04/03/2020 238.30p 243.90p 227.80p 233.50p 1479108
03/03/2020 255.00p 261.90p 242.50p 242.50p 1698472
02/03/2020 257.40p 259.48p 241.50p 253.10p 1694865
28/02/2020 264.40p 268.70p 243.70p 250.00p 2453393
27/02/2020 277.70p 295.00p 237.90p 272.70p 2982188
26/02/2020 326.80p 326.80p 305.20p 307.00p 1173323
25/02/2020 331.50p 332.30p 319.10p 325.80p 945578
24/02/2020 340.00p 340.00p 329.30p 330.50p 590341
21/02/2020 341.00p 347.20p 340.80p 347.20p 575892
20/02/2020 342.50p 346.30p 336.10p 343.20p 656880
19/02/2020 341.00p 341.00p 335.00p 339.30p 1045991
18/02/2020 334.00p 340.40p 331.40p 334.20p 941070
17/02/2020 347.00p 347.00p 334.10p 340.00p 715033
14/02/2020 340.60p 341.10p 334.30p 339.20p 1683740
13/02/2020 367.00p 367.00p 336.92p 340.00p 1426140
12/02/2020 361.00p 368.10p 356.80p 367.10p 649700
11/02/2020 359.00p 362.80p 355.10p 360.00p 303306
10/02/2020 359.20p 362.60p 348.40p 359.30p 433048
07/02/2020 361.30p 361.30p 354.40p 359.90p 889678
06/02/2020 341.00p 359.40p 341.00p 357.50p 634020
05/02/2020 345.70p 356.70p 343.30p 347.50p 508107
04/02/2020 337.20p 352.20p 337.20p 351.70p 522185
03/02/2020 344.70p 346.60p 337.20p 343.70p 855396
31/01/2020 350.00p 350.00p 340.60p 345.10p 660672
30/01/2020 351.90p 357.80p 341.10p 349.30p 726553
29/01/2020 358.10p 362.30p 351.90p 353.00p 433642
28/01/2020 360.00p 360.60p 347.80p 358.40p 433576
27/01/2020 367.70p 367.70p 347.70p 356.60p 805736
24/01/2020 372.90p 372.90p 360.80p 362.00p 539385
23/01/2020 378.30p 378.30p 362.70p 366.30p 575751
22/01/2020 374.60p 376.00p 364.40p 368.60p 533684
21/01/2020 377.00p 377.00p 368.10p 376.50p 671961
20/01/2020 390.10p 390.10p 375.70p 377.10p 503964
17/01/2020 386.70p 391.50p 381.80p 386.40p 434834
16/01/2020 392.80p 398.80p 389.00p 390.10p 461059
15/01/2020 380.30p 395.00p 380.30p 393.60p 594354
14/01/2020 399.00p 399.00p 383.60p 390.20p 983052
13/01/2020 402.30p 404.40p 391.70p 395.80p 820288
10/01/2020 411.10p 411.10p 401.30p 401.60p 456079
09/01/2020 408.50p 410.30p 399.50p 402.30p 814245
08/01/2020 398.40p 407.20p 398.20p 406.00p 751256
07/01/2020 394.20p 404.10p 394.20p 404.10p 509604
06/01/2020 393.20p 400.90p 392.60p 396.60p 495529
03/01/2020 398.00p 403.66p 393.70p 403.00p 425116
02/01/2020 402.00p 410.30p 400.60p 405.70p 718215
31/12/2019 397.60p 402.90p 393.70p 397.00p 176564
30/12/2019 394.20p 400.58p 390.40p 397.40p 325053
27/12/2019 388.30p 402.30p 388.30p 402.30p 607962
24/12/2019 393.70p 394.60p 386.80p 389.90p 213528
23/12/2019 385.70p 395.20p 385.70p 392.50p 419717
20/12/2019 388.10p 390.80p 381.10p 390.80p 1932812
19/12/2019 389.00p 392.50p 385.80p 388.10p 456382
18/12/2019 386.30p 391.30p 381.99p 389.60p 626853
17/12/2019 398.80p 398.80p 384.70p 386.10p 695807
16/12/2019 382.60p 401.20p 382.60p 396.30p 864641
13/12/2019 384.80p 400.40p 383.30p 386.10p 1234625
12/12/2019 368.90p 383.30p 368.90p 380.50p 674110
11/12/2019 373.30p 379.40p 365.60p 374.80p 652745
10/12/2019 383.00p 383.00p 374.50p 379.00p 482690
09/12/2019 379.50p 387.20p 374.00p 377.20p 617998
06/12/2019 379.90p 387.80p 379.90p 386.50p 323119
05/12/2019 379.60p 384.20p 373.60p 381.00p 792315
04/12/2019 380.00p 380.30p 373.20p 375.10p 575679
03/12/2019 389.10p 389.10p 374.90p 375.10p 631489
02/12/2019 384.00p 390.40p 382.00p 385.90p 834170
29/11/2019 380.00p 387.40p 374.80p 384.10p 594768
28/11/2019 387.90p 388.20p 372.00p 378.30p 1372184
27/11/2019 401.50p 405.00p 395.30p 399.40p 741873
26/11/2019 404.70p 409.80p 399.70p 401.50p 1228670
25/11/2019 398.10p 408.10p 398.10p 406.30p 855830
22/11/2019 390.00p 416.60p 382.10p 400.20p 1854617
21/11/2019 411.90p 412.50p 406.00p 410.50p 467941
20/11/2019 407.70p 411.60p 403.00p 410.60p 398621
19/11/2019 406.00p 414.20p 404.80p 410.20p 731262
18/11/2019 404.20p 405.80p 400.30p 405.30p 555353
15/11/2019 408.70p 408.70p 394.80p 401.20p 660411
14/11/2019 396.40p 407.80p 392.70p 402.90p 887953
13/11/2019 393.90p 397.50p 389.80p 396.50p 573370
12/11/2019 392.60p 396.00p 386.30p 395.70p 998774
11/11/2019 393.90p 393.90p 384.20p 390.10p 849820
08/11/2019 404.20p 404.20p 389.20p 391.10p 705734
07/11/2019 396.00p 408.90p 396.00p 406.40p 1112436
06/11/2019 393.70p 400.30p 391.60p 395.40p 648934
05/11/2019 401.20p 401.20p 387.70p 398.00p 1718909
04/11/2019 406.30p 415.10p 398.70p 399.50p 1063312
01/11/2019 391.20p 404.50p 391.20p 403.70p 1789477
31/10/2019 394.30p 398.70p 391.30p 392.70p 472008
30/10/2019 395.00p 398.40p 394.10p 396.20p 917310
29/10/2019 389.50p 397.30p 389.50p 395.50p 885865
28/10/2019 389.50p 392.40p 386.71p 392.20p 551963
25/10/2019 395.20p 397.30p 385.00p 388.90p 833090
24/10/2019 393.20p 396.10p 387.40p 387.60p 1122762
23/10/2019 391.00p 395.50p 388.65p 391.60p 1142982
22/10/2019 405.40p 408.60p 392.00p 393.00p 868031
21/10/2019 399.30p 411.50p 399.30p 407.50p 750053
18/10/2019 400.00p 406.70p 397.50p 399.20p 675698
17/10/2019 402.00p 406.00p 396.10p 399.00p 903462
16/10/2019 404.70p 406.80p 396.10p 404.70p 900348
15/10/2019 404.60p 409.30p 388.10p 403.60p 1571836
14/10/2019 406.80p 407.00p 397.60p 400.50p 585134
11/10/2019 392.60p 409.00p 392.60p 407.50p 1321409
10/10/2019 392.50p 399.70p 391.80p 397.60p 632452
09/10/2019 393.80p 396.40p 390.30p 391.90p 2132116
08/10/2019 405.20p 409.60p 393.00p 393.00p 880460
07/10/2019 403.20p 408.00p 401.10p 404.20p 713836
04/10/2019 401.80p 407.10p 401.00p 405.20p 2446357
03/10/2019 403.70p 408.00p 395.80p 401.80p 542613
02/10/2019 426.00p 428.80p 405.40p 408.10p 875791
01/10/2019 424.80p 430.80p 422.00p 423.70p 900693
30/09/2019 428.20p 432.40p 423.30p 426.40p 786235
27/09/2019 435.00p 436.00p 426.40p 431.00p 1154213
26/09/2019 428.80p 437.60p 428.20p 431.30p 570918
25/09/2019 431.30p 434.90p 426.20p 430.90p 1058802
24/09/2019 435.70p 441.60p 433.70p 437.10p 728536
23/09/2019 442.10p 442.10p 434.70p 436.50p 795708
20/09/2019 438.90p 441.80p 429.70p 441.10p 2265154
19/09/2019 435.00p 441.00p 426.49p 437.40p 1030436
18/09/2019 429.50p 440.80p 427.90p 439.70p 944070
17/09/2019 428.40p 431.80p 422.50p 427.00p 963450
16/09/2019 435.10p 435.10p 421.40p 426.60p 1365132
13/09/2019 425.00p 436.20p 425.00p 433.90p 1068853
12/09/2019 426.50p 432.70p 422.42p 423.90p 1010928
11/09/2019 409.80p 424.90p 409.80p 422.80p 995803
10/09/2019 396.90p 409.40p 396.90p 406.90p 891917
09/09/2019 391.10p 405.80p 387.00p 396.80p 1247539
06/09/2019 378.40p 388.00p 378.40p 388.00p 1190203
05/09/2019 369.30p 383.50p 369.30p 380.20p 1006983
04/09/2019 367.40p 370.20p 361.90p 368.90p 1341672
03/09/2019 366.70p 369.40p 361.50p 361.50p 1423001
02/09/2019 371.50p 378.40p 369.10p 369.30p 895417
30/08/2019 364.60p 375.50p 362.80p 371.00p 1365788
29/08/2019 362.00p 367.80p 355.30p 361.80p 1233084
28/08/2019 365.00p 369.40p 353.90p 360.50p 2063152
27/08/2019 378.90p 378.90p 352.90p 363.90p 3099068
23/08/2019 391.60p 394.40p 377.90p 378.60p 1151769
22/08/2019 376.40p 391.00p 374.83p 388.40p 1571636
21/08/2019 383.30p 389.50p 366.24p 384.90p 1267695

*Close Price adjusted for both dividends and splits