Playtech (PTEC) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
16/06/2025 324.00p 345.50p 324.00p 342.00p 1636005
13/06/2025 315.00p 325.00p 310.62p 325.00p 1109677
12/06/2025 316.00p 318.00p 311.50p 318.00p 898398
11/06/2025 315.00p 319.59p 315.00p 317.50p 909185
10/06/2025 313.50p 319.00p 307.50p 317.50p 626643
09/06/2025 311.00p 313.50p 311.00p 312.00p 510483
06/06/2025 321.50p 321.50p 311.50p 312.50p 1154840
05/06/2025 309.50p 322.00p 305.50p 314.00p 1587293
04/06/2025 309.00p 315.00p 307.00p 307.50p 1039970
03/06/2025 305.00p 309.50p 302.00p 308.50p 795449
02/06/2025 318.00p 318.00p 306.12p 309.50p 918108
30/05/2025 325.00p 325.00p 315.23p 317.50p 876241
29/05/2025 322.50p 323.50p 316.00p 319.50p 1007420
28/05/2025 330.00p 330.00p 312.00p 317.00p 1258468
27/05/2025 324.50p 328.60p 322.50p 322.50p 1215576
23/05/2025 331.00p 334.00p 322.10p 324.50p 611430
22/05/2025 335.00p 341.50p 330.00p 332.00p 1076021
21/05/2025 351.00p 354.00p 340.00p 342.50p 1168069
20/05/2025 355.00p 360.00p 348.50p 352.50p 785903
19/05/2025 356.50p 356.50p 350.50p 355.50p 929113
16/05/2025 360.00p 365.00p 356.00p 356.00p 764651
15/05/2025 367.50p 370.50p 358.00p 361.00p 1003404
14/05/2025 364.50p 370.50p 357.00p 367.00p 2880892
13/05/2025 348.50p 360.00p 347.50p 360.00p 1098698
12/05/2025 337.00p 352.50p 336.50p 347.50p 2952308
09/05/2025 327.00p 341.20p 322.00p 334.00p 5634894
08/05/2025 313.50p 329.96p 303.50p 320.50p 3871095
07/05/2025 803.00p 814.00p 797.00p 800.00p 1882982
06/05/2025 792.00p 808.00p 788.00p 806.00p 1574976
02/05/2025 779.00p 796.00p 768.00p 792.00p 4748215
01/05/2025 760.00p 775.00p 751.00p 774.00p 1137194
30/04/2025 761.00p 773.00p 747.00p 760.00p 2045204
29/04/2025 754.00p 763.00p 754.00p 761.00p 289918
28/04/2025 745.00p 759.00p 743.00p 750.00p 820087
25/04/2025 743.00p 744.00p 729.00p 744.00p 577269
24/04/2025 740.00p 742.00p 729.00p 735.00p 331306
23/04/2025 743.00p 749.00p 736.00p 739.00p 613536
22/04/2025 750.00p 754.00p 733.01p 735.00p 1416810
17/04/2025 739.00p 746.00p 731.00p 739.00p 360633
16/04/2025 740.00p 745.00p 734.00p 741.00p 541944
15/04/2025 732.00p 747.00p 732.00p 743.00p 258474
14/04/2025 730.00p 739.00p 726.67p 735.00p 329590
11/04/2025 719.00p 730.00p 717.00p 720.00p 674752
10/04/2025 739.00p 753.00p 711.00p 720.00p 2139154
09/04/2025 652.00p 675.00p 652.00p 675.00p 1178017
08/04/2025 661.00p 688.00p 660.91p 684.00p 641550
07/04/2025 645.00p 677.00p 627.00p 652.00p 902529
04/04/2025 683.00p 688.00p 652.00p 655.00p 1404971
03/04/2025 686.00p 701.00p 678.00p 684.00p 671295
02/04/2025 699.00p 705.00p 687.00p 702.00p 487774
01/04/2025 709.00p 715.00p 676.00p 700.00p 1854054
31/03/2025 709.00p 713.00p 697.00p 697.00p 774189
28/03/2025 720.00p 729.00p 701.00p 716.00p 1239976
27/03/2025 733.00p 745.14p 705.00p 727.00p 590999
26/03/2025 741.00p 744.00p 729.00p 733.00p 222730
25/03/2025 740.00p 749.00p 738.00p 741.00p 237503
24/03/2025 754.00p 754.00p 734.00p 740.00p 238233
21/03/2025 746.00p 748.00p 732.00p 737.00p 1032419
20/03/2025 750.00p 755.00p 746.00p 746.00p 602577
19/03/2025 725.00p 750.00p 725.00p 746.00p 402371
18/03/2025 741.00p 750.00p 737.00p 744.00p 267711
17/03/2025 719.00p 744.00p 719.00p 739.00p 678413
14/03/2025 719.00p 738.22p 719.00p 736.00p 314774
13/03/2025 713.00p 728.00p 709.00p 720.00p 491043
12/03/2025 715.00p 730.00p 711.00p 727.00p 354752
11/03/2025 713.00p 728.00p 712.00p 713.00p 402753
10/03/2025 731.00p 734.00p 714.00p 725.00p 389697
07/03/2025 721.00p 733.00p 714.00p 731.00p 276571
06/03/2025 716.00p 736.00p 716.00p 732.00p 386048
05/03/2025 716.00p 741.00p 716.00p 732.00p 198930
04/03/2025 735.00p 735.00p 726.00p 731.00p 451603
03/03/2025 732.00p 739.00p 729.00p 734.00p 197908
28/02/2025 725.00p 733.00p 719.00p 733.00p 707921
27/02/2025 735.00p 735.00p 720.40p 726.00p 237482
26/02/2025 705.00p 735.00p 705.00p 735.00p 235421
25/02/2025 726.00p 730.00p 717.00p 721.00p 283375
24/02/2025 725.00p 730.00p 718.00p 727.00p 208350
21/02/2025 743.00p 743.00p 726.00p 728.00p 94802
20/02/2025 716.00p 742.00p 716.00p 731.00p 128766
19/02/2025 753.00p 757.00p 730.64p 735.00p 296416
18/02/2025 765.00p 770.00p 753.00p 755.00p 219712
17/02/2025 751.00p 760.00p 750.90p 760.00p 330256
14/02/2025 743.00p 759.00p 742.00p 757.00p 340637
13/02/2025 756.00p 760.00p 745.00p 745.00p 253209
12/02/2025 750.00p 755.00p 738.00p 753.00p 528143
11/02/2025 735.00p 748.00p 735.00p 740.00p 209140
10/02/2025 742.00p 749.00p 736.00p 747.00p 178593
07/02/2025 743.00p 750.00p 735.00p 737.00p 346217
06/02/2025 737.00p 747.33p 737.00p 743.00p 261986
05/02/2025 721.00p 740.00p 721.00p 738.00p 236282
04/02/2025 716.00p 744.00p 716.00p 735.00p 406337
03/02/2025 720.00p 739.00p 720.00p 739.00p 362639
31/01/2025 739.00p 749.00p 733.00p 735.00p 584286
30/01/2025 735.00p 740.00p 735.00p 740.00p 363454
29/01/2025 740.00p 743.00p 730.10p 733.00p 303280
28/01/2025 720.00p 742.00p 720.00p 742.00p 321701
27/01/2025 717.00p 734.00p 711.00p 720.00p 342227
24/01/2025 734.00p 742.00p 720.00p 721.00p 259115
23/01/2025 737.00p 740.00p 733.00p 735.00p 309774
22/01/2025 741.00p 745.00p 731.00p 738.00p 430831
21/01/2025 740.00p 741.00p 732.00p 738.00p 349683
20/01/2025 742.00p 742.00p 731.00p 735.00p 205414
17/01/2025 716.00p 740.00p 716.00p 735.00p 1152825
16/01/2025 729.00p 731.00p 715.00p 730.00p 742896
15/01/2025 712.00p 722.00p 710.00p 722.00p 647900
14/01/2025 715.00p 715.00p 698.00p 709.00p 252748
13/01/2025 704.00p 715.00p 696.00p 702.00p 548197
10/01/2025 678.00p 705.00p 678.00p 705.00p 7065737
09/01/2025 680.00p 689.00p 675.00p 686.00p 1138256
08/01/2025 701.00p 702.00p 683.00p 686.00p 584276
07/01/2025 705.00p 710.80p 701.00p 701.00p 1309283
06/01/2025 710.00p 724.00p 706.00p 712.00p 1121855
03/01/2025 710.00p 712.00p 705.00p 709.00p 162484
02/01/2025 712.00p 717.00p 708.00p 712.00p 194645
31/12/2024 715.00p 715.00p 705.00p 715.00p 56588
30/12/2024 707.00p 721.00p 705.00p 710.00p 195331
27/12/2024 705.00p 718.00p 705.00p 715.00p 118405
24/12/2024 720.00p 720.00p 707.00p 714.00p 195225
23/12/2024 719.00p 734.00p 705.00p 710.00p 363124
20/12/2024 711.00p 720.00p 711.00p 711.00p 2724404
19/12/2024 739.00p 739.00p 718.00p 718.00p 691812
18/12/2024 728.00p 731.00p 725.00p 731.00p 273454
17/12/2024 732.00p 738.00p 726.00p 726.00p 261402
16/12/2024 746.00p 746.00p 732.00p 736.00p 155521
13/12/2024 738.00p 750.00p 736.00p 738.00p 123008
12/12/2024 730.00p 754.00p 727.00p 740.00p 177193
11/12/2024 747.00p 755.00p 733.61p 749.00p 739622
10/12/2024 746.00p 746.00p 730.00p 739.00p 161724
09/12/2024 745.00p 749.00p 726.00p 731.00p 222773
06/12/2024 716.00p 745.00p 716.00p 744.00p 479365
05/12/2024 734.00p 734.00p 727.00p 730.00p 317680
04/12/2024 729.00p 733.00p 724.00p 730.00p 333998
03/12/2024 716.00p 732.00p 716.00p 730.00p 227824
02/12/2024 736.00p 736.00p 717.00p 717.00p 166400
29/11/2024 739.00p 739.00p 727.00p 729.00p 142201
28/11/2024 733.00p 735.00p 729.00p 733.00p 122212
27/11/2024 730.00p 734.00p 720.00p 731.00p 161596
26/11/2024 732.00p 732.00p 723.00p 723.00p 145025
25/11/2024 725.00p 731.00p 719.00p 730.00p 396364
22/11/2024 719.00p 729.00p 719.00p 725.00p 164501
21/11/2024 710.00p 726.00p 710.00p 723.00p 351610
20/11/2024 723.00p 734.00p 720.00p 721.00p 283974
19/11/2024 733.00p 738.00p 719.00p 728.00p 226671
18/11/2024 727.00p 733.00p 723.00p 733.00p 222506
15/11/2024 711.00p 729.00p 711.00p 727.00p 199646
14/11/2024 734.00p 734.00p 722.00p 732.00p 224326
13/11/2024 722.00p 726.00p 718.00p 725.00p 236137
12/11/2024 710.00p 723.00p 710.00p 717.00p 174560
11/11/2024 723.00p 731.00p 720.00p 726.00p 179054
08/11/2024 735.00p 735.00p 713.00p 719.00p 337271
07/11/2024 726.00p 726.00p 719.00p 721.00p 443874
06/11/2024 728.00p 730.99p 716.00p 719.00p 317293
05/11/2024 720.00p 730.00p 718.00p 718.00p 352200
04/11/2024 730.00p 732.00p 725.00p 729.00p 174833
01/11/2024 724.00p 731.00p 723.00p 729.00p 255531
31/10/2024 721.00p 731.00p 718.00p 726.00p 387460
30/10/2024 727.00p 744.00p 726.00p 730.00p 331317
29/10/2024 750.00p 750.00p 723.00p 730.00p 227067
28/10/2024 745.00p 745.00p 730.00p 730.00p 175415
25/10/2024 735.00p 735.00p 725.00p 726.00p 260635
24/10/2024 726.00p 734.00p 726.00p 727.00p 68862
23/10/2024 736.00p 736.00p 725.00p 727.00p 273611
22/10/2024 726.00p 731.00p 719.00p 731.00p 220840
21/10/2024 740.00p 740.00p 721.00p 730.00p 251941
18/10/2024 740.00p 740.00p 732.00p 736.00p 415592
17/10/2024 732.00p 735.00p 728.00p 735.00p 224121
16/10/2024 730.00p 736.00p 728.00p 728.00p 300436
15/10/2024 719.00p 738.00p 719.00p 725.00p 400631
14/10/2024 730.00p 737.00p 722.00p 735.00p 402111
11/10/2024 746.00p 746.00p 733.67p 740.00p 457859
10/10/2024 750.00p 750.00p 734.00p 739.00p 320720
09/10/2024 740.00p 745.00p 736.00p 741.00p 333549
08/10/2024 750.00p 750.00p 734.00p 743.00p 226479
07/10/2024 750.00p 750.00p 738.00p 745.00p 305461
04/10/2024 737.00p 750.00p 735.76p 746.00p 467444
03/10/2024 741.00p 743.00p 732.00p 738.00p 276969
02/10/2024 760.00p 760.00p 729.50p 742.00p 422679
01/10/2024 760.00p 760.00p 742.00p 745.00p 411644
30/09/2024 760.00p 775.00p 742.00p 752.00p 1086224
27/09/2024 755.00p 759.00p 739.00p 759.00p 1852704
26/09/2024 745.00p 766.00p 741.00p 753.00p 936411
25/09/2024 745.00p 759.00p 745.00p 759.00p 887260
24/09/2024 735.00p 750.00p 732.00p 747.00p 650986
23/09/2024 730.00p 739.18p 728.00p 735.00p 567648
20/09/2024 725.00p 733.50p 720.00p 728.00p 1385433
19/09/2024 729.00p 730.00p 719.00p 724.00p 253668
18/09/2024 713.00p 726.00p 700.00p 724.00p 1160200
17/09/2024 753.00p 772.00p 699.00p 714.00p 2903832
16/09/2024 684.00p 753.00p 676.00p 753.00p 2064958
13/09/2024 645.00p 656.00p 645.00p 654.00p 283254
12/09/2024 636.00p 660.00p 636.00p 648.00p 620373
11/09/2024 648.00p 648.00p 629.35p 647.00p 378455
10/09/2024 650.00p 650.00p 631.00p 631.00p 219793
09/09/2024 628.00p 645.00p 628.00p 645.00p 215919
06/09/2024 641.00p 641.00p 627.00p 630.00p 304123
05/09/2024 627.00p 646.00p 627.00p 639.00p 288212
04/09/2024 617.00p 633.00p 616.00p 631.00p 393738
03/09/2024 639.00p 649.00p 622.00p 625.00p 353010
02/09/2024 650.00p 654.00p 639.00p 640.00p 216404
30/08/2024 645.00p 655.00p 645.00p 651.00p 595169

*Close Price adjusted for both dividends and splits