Playtech (PTEC) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
20/08/2019 387.40p 387.40p 379.30p 385.20p 1609786
19/08/2019 375.70p 386.50p 372.30p 380.00p 976866
16/08/2019 382.80p 383.30p 370.20p 373.50p 816338
15/08/2019 402.40p 402.40p 374.30p 376.50p 973209
14/08/2019 405.70p 405.70p 392.90p 394.20p 813983
13/08/2019 399.50p 405.50p 390.30p 402.80p 701422
12/08/2019 406.90p 410.30p 397.80p 399.90p 380620
09/08/2019 410.20p 412.20p 398.50p 403.30p 640188
08/08/2019 413.40p 413.78p 407.60p 411.40p 361256
07/08/2019 411.00p 415.60p 405.50p 409.70p 596053
06/08/2019 410.10p 415.10p 406.30p 408.10p 378918
05/08/2019 426.70p 427.70p 411.50p 414.00p 600721
02/08/2019 437.30p 437.80p 426.80p 433.20p 463152
01/08/2019 441.60p 444.27p 435.20p 443.10p 354124
31/07/2019 449.10p 450.80p 438.60p 443.80p 889733
30/07/2019 454.80p 454.80p 445.40p 448.70p 531585
29/07/2019 443.20p 454.40p 441.00p 452.50p 409671
26/07/2019 448.10p 448.10p 442.40p 446.60p 254450
25/07/2019 455.00p 457.30p 446.00p 448.20p 526281
24/07/2019 460.70p 460.70p 448.90p 454.80p 486681
23/07/2019 455.90p 458.00p 450.40p 455.00p 718594
22/07/2019 453.00p 455.00p 447.50p 451.80p 1246858
19/07/2019 450.50p 462.30p 448.20p 450.00p 750515
18/07/2019 444.90p 451.00p 444.52p 449.10p 621422
17/07/2019 452.00p 455.20p 449.30p 450.00p 1102653
16/07/2019 459.00p 462.65p 452.90p 454.30p 1068729
15/07/2019 443.50p 460.00p 443.50p 457.70p 903147
12/07/2019 448.00p 454.10p 444.00p 450.10p 691192
11/07/2019 450.20p 450.68p 444.40p 446.80p 1175008
10/07/2019 440.00p 456.50p 440.00p 445.20p 1413031
09/07/2019 441.50p 446.70p 430.80p 432.00p 695612
08/07/2019 440.20p 450.70p 438.40p 440.50p 719418
05/07/2019 445.90p 448.10p 440.40p 444.00p 486669
04/07/2019 442.20p 446.80p 442.20p 444.80p 499213
03/07/2019 448.30p 450.27p 440.70p 445.00p 906266
02/07/2019 453.90p 456.90p 444.20p 445.20p 1240836
01/07/2019 430.60p 449.40p 430.60p 447.90p 1286082
28/06/2019 413.40p 428.20p 411.70p 426.60p 1634708
27/06/2019 408.50p 415.50p 404.80p 412.00p 727897
26/06/2019 399.90p 409.90p 399.80p 409.90p 717109
25/06/2019 401.00p 403.60p 399.00p 402.00p 822073
24/06/2019 404.10p 406.79p 401.60p 402.90p 560264
21/06/2019 407.40p 410.10p 402.60p 406.80p 2660325
20/06/2019 406.90p 409.70p 403.20p 406.20p 852133
19/06/2019 411.30p 411.85p 401.00p 406.00p 1192038
18/06/2019 421.90p 421.90p 408.70p 409.10p 1229888
17/06/2019 431.10p 431.90p 415.94p 416.80p 981787
14/06/2019 434.10p 434.10p 422.40p 422.40p 677412
13/06/2019 429.50p 432.20p 426.20p 427.10p 943471
12/06/2019 437.10p 439.40p 424.00p 426.00p 1004693
11/06/2019 430.10p 443.00p 427.10p 436.90p 1444282
10/06/2019 439.90p 439.90p 427.60p 427.90p 1549863
07/06/2019 412.80p 424.60p 412.80p 420.00p 1056873
06/06/2019 409.50p 418.70p 405.80p 416.80p 938708
05/06/2019 398.00p 409.00p 398.00p 405.50p 8066212
04/06/2019 396.00p 405.40p 393.40p 400.00p 838819
03/06/2019 401.70p 401.70p 394.50p 398.50p 695367
31/05/2019 400.00p 406.50p 397.00p 405.30p 892234
30/05/2019 406.40p 407.70p 402.50p 405.10p 1671823
29/05/2019 397.10p 410.30p 397.00p 406.40p 2283541
28/05/2019 393.60p 407.90p 393.60p 400.90p 1525405
24/05/2019 403.60p 404.90p 399.20p 400.30p 506814
23/05/2019 403.00p 403.90p 396.50p 400.30p 741374
22/05/2019 407.00p 408.10p 403.50p 403.90p 1112443
21/05/2019 404.60p 410.60p 403.00p 405.20p 895694
20/05/2019 410.10p 410.49p 399.56p 404.60p 756928
17/05/2019 406.20p 409.10p 398.70p 407.20p 1346168
16/05/2019 403.00p 405.90p 397.70p 402.60p 1427374
15/05/2019 397.10p 406.90p 396.17p 400.10p 2603778
14/05/2019 397.00p 397.90p 387.00p 393.60p 1802661
13/05/2019 391.50p 394.70p 386.00p 389.30p 1254412
10/05/2019 393.80p 403.40p 391.90p 396.90p 1147319
09/05/2019 400.90p 400.90p 379.91p 389.90p 1245651
08/05/2019 404.40p 404.90p 391.70p 397.10p 1627799
07/05/2019 428.40p 428.40p 403.80p 404.40p 2773301
03/05/2019 431.30p 436.10p 425.50p 428.60p 2150155
02/05/2019 433.70p 434.40p 424.40p 428.00p 1048520
01/05/2019 442.90p 443.50p 438.00p 439.10p 600456
30/04/2019 442.10p 442.40p 435.50p 437.20p 1128583
29/04/2019 437.60p 443.30p 436.10p 436.10p 5225154
26/04/2019 437.40p 438.00p 431.20p 434.80p 578175
25/04/2019 441.80p 441.80p 433.20p 434.80p 508669
24/04/2019 436.20p 441.00p 433.30p 438.60p 1231583
23/04/2019 438.90p 438.90p 428.60p 434.10p 1053909
18/04/2019 436.30p 439.80p 433.80p 435.00p 1091155
17/04/2019 442.30p 450.90p 434.80p 435.70p 1252535
16/04/2019 439.00p 443.00p 431.50p 442.10p 1791521
15/04/2019 437.50p 441.40p 433.30p 438.70p 1322250
12/04/2019 424.10p 435.30p 418.30p 434.60p 1450083
11/04/2019 430.90p 437.90p 424.10p 433.20p 840828
10/04/2019 431.50p 431.70p 425.60p 429.20p 1426587
09/04/2019 440.10p 440.10p 428.60p 428.70p 978346
08/04/2019 445.90p 445.90p 435.50p 436.90p 1095106
05/04/2019 444.30p 446.90p 440.30p 444.10p 949744
04/04/2019 442.00p 446.60p 440.40p 441.60p 1278714
03/04/2019 442.40p 445.30p 433.50p 442.00p 2338059
02/04/2019 446.10p 447.90p 440.50p 440.50p 578636
01/04/2019 430.90p 448.90p 430.90p 443.80p 1020484
29/03/2019 426.10p 436.72p 424.60p 434.60p 1008699
28/03/2019 422.30p 427.70p 418.40p 425.70p 1049560
27/03/2019 420.40p 426.10p 418.00p 424.10p 987821
26/03/2019 412.10p 419.70p 409.40p 415.30p 1099871
25/03/2019 418.30p 418.30p 408.10p 408.80p 1006294
22/03/2019 430.50p 435.90p 417.40p 418.30p 871899
21/03/2019 424.60p 429.60p 422.50p 427.20p 845819
20/03/2019 437.50p 437.50p 424.10p 424.10p 802479
19/03/2019 432.80p 440.90p 429.50p 435.50p 1591991
18/03/2019 424.70p 430.90p 420.50p 430.00p 2258034
15/03/2019 421.70p 433.10p 419.70p 421.20p 5458801
14/03/2019 412.10p 427.90p 412.10p 418.40p 1722342
13/03/2019 406.10p 424.60p 406.10p 415.00p 2208058
12/03/2019 408.20p 412.80p 403.70p 409.00p 1527677
11/03/2019 409.60p 414.00p 402.60p 405.70p 1637729
08/03/2019 417.10p 421.44p 405.10p 405.90p 1303651
07/03/2019 430.00p 434.40p 416.90p 419.00p 1879757
06/03/2019 428.50p 435.80p 424.20p 431.80p 1922180
05/03/2019 430.90p 431.90p 419.60p 427.60p 2297507
04/03/2019 429.00p 436.00p 427.10p 428.70p 1355133
01/03/2019 428.10p 437.90p 425.31p 429.10p 1875948
28/02/2019 422.30p 429.60p 416.10p 422.40p 2249987
27/02/2019 428.60p 440.49p 422.20p 423.90p 2638632
26/02/2019 414.00p 420.10p 411.60p 416.50p 1478549
25/02/2019 409.30p 420.60p 405.68p 414.60p 1923649
22/02/2019 398.60p 420.10p 398.40p 409.00p 2988016
21/02/2019 421.00p 426.00p 371.40p 398.40p 4251400
20/02/2019 361.20p 370.90p 361.20p 368.10p 1731600
19/02/2019 385.00p 385.95p 361.70p 361.80p 1957239
18/02/2019 383.90p 389.50p 379.50p 383.90p 840600
15/02/2019 379.20p 384.70p 376.20p 382.80p 1084261
14/02/2019 386.00p 393.10p 378.40p 379.20p 913081
13/02/2019 378.40p 396.20p 376.00p 384.70p 1774510
12/02/2019 375.70p 381.80p 373.90p 378.20p 1406523
11/02/2019 376.20p 380.80p 361.40p 379.50p 2011219
08/02/2019 392.80p 394.65p 383.40p 383.70p 1597854
07/02/2019 401.70p 403.70p 392.90p 395.50p 1725417
06/02/2019 409.00p 412.90p 403.70p 405.60p 1224851
05/02/2019 405.00p 410.00p 405.00p 407.90p 1421626
04/02/2019 385.20p 415.80p 385.20p 404.90p 2052508
01/02/2019 387.60p 395.60p 387.50p 395.10p 1647457
31/01/2019 386.00p 393.10p 384.50p 387.20p 1720680
30/01/2019 382.10p 390.20p 382.10p 387.60p 1651867
29/01/2019 379.30p 390.60p 376.50p 383.20p 2275183
28/01/2019 387.90p 391.90p 373.70p 379.30p 1966090
25/01/2019 394.10p 394.10p 385.00p 385.00p 1569236
24/01/2019 391.00p 395.80p 384.50p 389.00p 2031220
23/01/2019 400.00p 401.25p 387.30p 390.00p 1679842
22/01/2019 406.30p 418.70p 401.00p 401.00p 1784726
21/01/2019 409.00p 415.90p 403.30p 406.60p 1179996
18/01/2019 406.90p 425.80p 406.90p 413.30p 1470894
17/01/2019 407.70p 410.40p 402.50p 405.50p 1593978
16/01/2019 406.70p 415.20p 406.10p 409.20p 1079305
15/01/2019 406.90p 424.00p 406.40p 407.50p 1275473
14/01/2019 411.80p 417.70p 407.30p 413.50p 1059226
11/01/2019 416.00p 420.70p 411.80p 416.00p 802394
10/01/2019 407.00p 419.50p 407.00p 413.20p 1327455
09/01/2019 416.10p 419.40p 407.40p 410.50p 1718693
08/01/2019 412.00p 435.50p 410.10p 416.10p 1880938
07/01/2019 404.30p 415.50p 397.60p 412.10p 1099586
04/01/2019 395.60p 403.00p 392.92p 400.00p 1159824
03/01/2019 385.00p 406.50p 384.60p 394.40p 1601333
02/01/2019 387.00p 395.90p 375.80p 387.90p 994337
31/12/2018 383.10p 386.40p 381.40p 385.00p 365343
28/12/2018 385.30p 385.90p 379.40p 385.00p 1678758
27/12/2018 368.90p 383.00p 365.70p 380.10p 1145895
24/12/2018 374.00p 379.00p 357.10p 370.00p 1691230
21/12/2018 393.10p 399.90p 391.80p 397.70p 2187652
20/12/2018 395.40p 400.00p 391.90p 391.90p 868368
19/12/2018 399.80p 410.10p 392.60p 405.00p 529283
18/12/2018 390.60p 412.20p 388.10p 398.60p 657055
17/12/2018 412.30p 412.30p 394.20p 394.40p 670835
14/12/2018 417.00p 421.00p 408.70p 409.00p 915536
13/12/2018 407.40p 421.50p 407.40p 418.40p 1218313
12/12/2018 400.00p 413.40p 397.50p 408.90p 1347854
11/12/2018 387.50p 409.60p 378.70p 400.00p 1989236
10/12/2018 388.70p 389.80p 380.40p 383.00p 1898293
07/12/2018 404.00p 404.10p 391.90p 391.90p 2184071
06/12/2018 417.00p 417.90p 397.00p 397.20p 4633272
05/12/2018 432.70p 433.60p 415.20p 417.10p 1256843
04/12/2018 442.40p 446.25p 432.70p 435.80p 1801455
03/12/2018 451.10p 455.90p 439.30p 439.30p 875647
30/11/2018 445.30p 446.90p 439.90p 444.40p 1222401
29/11/2018 439.80p 445.00p 436.90p 443.90p 2231010
28/11/2018 440.40p 447.80p 437.20p 439.10p 3571116
27/11/2018 449.00p 452.40p 436.60p 438.00p 757558
26/11/2018 461.40p 469.60p 443.30p 449.00p 843739
23/11/2018 452.90p 461.40p 445.50p 461.20p 1743148
22/11/2018 460.00p 465.90p 452.50p 455.40p 476556
21/11/2018 445.00p 463.70p 438.70p 461.20p 931047
20/11/2018 442.00p 451.70p 431.60p 441.80p 685026
19/11/2018 447.80p 450.90p 444.00p 444.40p 784180
16/11/2018 445.00p 453.10p 441.27p 444.70p 1351043
15/11/2018 461.50p 462.50p 441.70p 444.70p 797638
14/11/2018 460.00p 467.80p 440.60p 455.00p 976117
13/11/2018 467.50p 471.20p 454.20p 461.40p 1671227
12/11/2018 478.50p 480.80p 458.80p 468.00p 1222523
09/11/2018 466.50p 466.50p 451.30p 460.90p 763257
08/11/2018 468.20p 477.60p 463.60p 466.50p 446679
07/11/2018 474.80p 485.50p 463.55p 467.90p 1545956
06/11/2018 479.50p 480.12p 457.60p 470.70p 658390
05/11/2018 497.30p 502.00p 471.30p 474.00p 598452

*Close Price adjusted for both dividends and splits