Playtech (PTEC) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
24/12/2021 733.50p 743.50p 733.50p 739.00p 52959
23/12/2021 731.00p 739.00p 728.50p 730.50p 217418
22/12/2021 726.50p 742.50p 718.00p 733.50p 1584775
21/12/2021 750.00p 750.00p 731.00p 731.00p 3594007
20/12/2021 733.00p 747.00p 733.00p 745.50p 282746
17/12/2021 738.00p 751.50p 738.00p 745.00p 844032
16/12/2021 751.00p 755.50p 736.00p 744.00p 444102
15/12/2021 745.00p 760.50p 742.00p 742.00p 1553362
14/12/2021 724.00p 727.50p 715.50p 726.50p 722392
13/12/2021 734.50p 745.50p 718.50p 718.50p 200223
10/12/2021 737.00p 737.00p 720.50p 724.50p 717572
09/12/2021 730.00p 745.00p 727.00p 736.50p 682869
08/12/2021 735.00p 735.00p 715.00p 727.00p 1136769
07/12/2021 737.00p 737.00p 722.50p 723.50p 199283
06/12/2021 750.00p 750.00p 714.90p 718.00p 2206108
03/12/2021 750.00p 750.00p 739.00p 745.00p 2092037
02/12/2021 750.00p 750.00p 742.00p 744.50p 647786
01/12/2021 750.00p 753.50p 747.00p 751.00p 808764
30/11/2021 735.00p 747.50p 735.00p 746.00p 1603163
29/11/2021 735.00p 750.00p 734.50p 745.00p 1220272
26/11/2021 745.00p 758.00p 729.50p 736.00p 5050347
25/11/2021 750.00p 767.41p 740.50p 747.00p 1564062
24/11/2021 742.50p 752.00p 738.50p 746.50p 351653
23/11/2021 741.50p 753.00p 738.95p 745.00p 1343824
22/11/2021 728.00p 750.50p 723.50p 748.00p 2088386
19/11/2021 773.00p 775.00p 718.50p 740.00p 5292687
18/11/2021 762.00p 775.00p 758.00p 770.00p 1041208
17/11/2021 732.50p 743.50p 726.00p 741.00p 8431538
16/11/2021 726.00p 730.50p 726.00p 729.00p 211047
15/11/2021 726.50p 731.00p 725.50p 728.50p 353819
12/11/2021 734.50p 751.50p 729.00p 729.50p 974542
11/11/2021 726.00p 741.00p 725.00p 733.00p 677795
10/11/2021 726.50p 735.00p 723.00p 726.00p 441380
09/11/2021 721.00p 737.50p 713.79p 735.00p 3108956
08/11/2021 734.50p 735.12p 722.00p 726.00p 1213044
05/11/2021 712.00p 720.50p 702.94p 708.00p 2788447
04/11/2021 711.00p 719.50p 701.50p 715.00p 2148440
03/11/2021 694.50p 717.00p 694.40p 709.00p 2448177
02/11/2021 697.50p 700.00p 691.00p 694.00p 3152929
01/11/2021 691.00p 701.50p 690.50p 698.50p 538694
29/10/2021 685.50p 717.65p 681.83p 696.00p 1900101
28/10/2021 673.00p 687.50p 671.50p 685.50p 2647362
27/10/2021 673.50p 675.00p 672.00p 673.00p 4343215
26/10/2021 672.50p 674.02p 671.00p 673.00p 6114898
25/10/2021 674.00p 674.50p 671.00p 671.50p 4058779
22/10/2021 676.00p 676.07p 671.50p 673.00p 2830634
21/10/2021 675.50p 676.23p 668.00p 675.00p 3926203
20/10/2021 675.00p 680.50p 673.00p 675.00p 4251027
19/10/2021 675.50p 679.50p 674.00p 675.50p 4803541
18/10/2021 673.00p 683.50p 665.00p 678.50p 20626032
15/10/2021 435.40p 435.40p 426.12p 429.20p 855767
14/10/2021 426.40p 431.00p 418.00p 423.80p 467678
13/10/2021 418.00p 426.80p 411.40p 420.40p 643592
12/10/2021 425.00p 430.40p 414.20p 416.00p 582091
11/10/2021 430.40p 434.79p 417.60p 424.00p 367333
08/10/2021 440.40p 448.00p 430.40p 436.20p 370578
07/10/2021 439.40p 441.20p 424.80p 431.80p 593592
06/10/2021 462.00p 462.00p 433.80p 434.40p 471880
05/10/2021 463.00p 468.40p 449.54p 452.20p 519706
04/10/2021 475.60p 479.20p 462.80p 466.60p 807890
01/10/2021 462.60p 476.40p 460.00p 476.40p 885118
30/09/2021 458.60p 477.20p 457.40p 469.20p 1532334
29/09/2021 447.60p 460.00p 446.80p 459.80p 674452
28/09/2021 453.40p 455.20p 442.40p 444.40p 475823
27/09/2021 453.80p 456.60p 447.20p 453.00p 434492
24/09/2021 446.40p 451.60p 441.40p 448.00p 523272
23/09/2021 447.60p 455.03p 437.00p 447.00p 786239
22/09/2021 435.80p 450.39p 435.80p 447.20p 568868
21/09/2021 425.60p 439.40p 417.80p 433.60p 646911
20/09/2021 434.00p 434.00p 414.20p 422.00p 546567
17/09/2021 422.40p 440.00p 422.40p 436.40p 1203152
16/09/2021 413.80p 421.00p 413.80p 421.00p 758219
15/09/2021 407.40p 420.20p 407.40p 416.60p 864556
14/09/2021 408.00p 420.80p 408.00p 417.40p 733616
13/09/2021 403.80p 416.40p 403.80p 414.00p 402513
10/09/2021 411.40p 417.20p 411.40p 412.20p 405903
09/09/2021 401.80p 413.20p 399.60p 410.00p 400968
08/09/2021 420.00p 420.40p 409.80p 409.80p 353108
07/09/2021 427.20p 427.20p 413.15p 419.00p 678719
06/09/2021 410.00p 416.80p 410.00p 415.80p 169712
03/09/2021 416.20p 421.40p 406.60p 410.00p 715176
02/09/2021 421.80p 426.00p 413.60p 416.20p 301123
01/09/2021 411.80p 423.40p 410.20p 418.80p 389797
31/08/2021 409.20p 418.40p 403.80p 408.80p 775373
30/08/2021 410.00p 421.20p 410.00p 420.40p 531907
27/08/2021 410.00p 421.20p 410.00p 420.40p 531907
26/08/2021 407.40p 420.40p 407.40p 417.60p 443103
25/08/2021 400.60p 418.40p 400.60p 417.00p 597050
24/08/2021 384.40p 406.80p 384.40p 403.40p 961865
23/08/2021 382.40p 394.80p 382.40p 393.00p 433989
20/08/2021 386.80p 393.60p 385.00p 391.40p 478220
19/08/2021 394.00p 395.60p 388.20p 391.40p 783715
18/08/2021 399.40p 399.40p 387.00p 399.00p 620688
17/08/2021 380.20p 394.40p 380.20p 390.00p 737288
16/08/2021 381.20p 394.80p 381.20p 389.00p 759440
13/08/2021 385.00p 393.80p 385.00p 392.00p 338186
12/08/2021 380.00p 392.80p 380.00p 385.60p 602303
11/08/2021 400.00p 400.00p 385.80p 386.00p 648291
10/08/2021 390.80p 394.40p 385.40p 392.80p 604194
09/08/2021 372.80p 390.20p 371.20p 388.60p 560850
06/08/2021 387.20p 387.20p 374.20p 374.40p 612102
05/08/2021 364.20p 380.40p 364.20p 378.40p 675467
04/08/2021 363.20p 374.00p 363.20p 371.40p 633702
03/08/2021 380.00p 380.00p 368.60p 371.60p 628531
02/08/2021 378.40p 378.40p 369.40p 370.20p 248463
30/07/2021 367.40p 374.80p 367.40p 370.00p 604595
29/07/2021 370.60p 383.00p 370.60p 378.00p 444362
28/07/2021 371.40p 382.80p 371.40p 379.00p 394653
27/07/2021 382.00p 387.80p 376.00p 377.40p 866933
26/07/2021 384.20p 384.20p 376.60p 380.80p 552902
23/07/2021 376.00p 378.80p 373.80p 377.20p 561410
22/07/2021 379.40p 379.40p 372.60p 375.60p 672343
21/07/2021 351.00p 376.40p 351.00p 371.60p 615697
20/07/2021 354.00p 363.20p 347.00p 351.00p 711344
19/07/2021 378.00p 378.00p 357.60p 360.80p 847202
16/07/2021 379.20p 384.00p 372.96p 375.20p 818461
15/07/2021 394.20p 394.20p 375.80p 375.80p 718864
14/07/2021 395.00p 395.00p 383.60p 387.40p 814676
13/07/2021 400.00p 400.00p 383.40p 387.80p 926275
12/07/2021 412.00p 412.00p 388.80p 393.80p 812002
09/07/2021 418.00p 419.80p 409.20p 411.80p 474348
08/07/2021 435.40p 438.20p 407.80p 413.40p 819616
07/07/2021 448.20p 448.60p 430.20p 431.00p 772921
06/07/2021 455.00p 455.00p 445.20p 445.20p 648563
05/07/2021 445.00p 450.60p 441.80p 449.60p 359525
02/07/2021 440.80p 448.60p 433.60p 443.80p 610913
01/07/2021 427.20p 431.60p 424.00p 430.40p 464731
30/06/2021 437.40p 437.60p 425.20p 425.20p 986495
29/06/2021 439.60p 441.60p 427.20p 432.20p 945777
28/06/2021 479.80p 479.80p 439.60p 441.60p 1142985
25/06/2021 469.80p 478.00p 467.40p 468.40p 575574
24/06/2021 484.00p 484.00p 470.00p 478.00p 680525
23/06/2021 475.00p 477.80p 471.15p 475.20p 580692
22/06/2021 448.60p 480.00p 448.60p 475.00p 19667284
21/06/2021 444.80p 460.20p 444.60p 460.20p 831762
18/06/2021 462.00p 462.00p 446.00p 453.20p 1977018
17/06/2021 449.00p 457.60p 449.00p 449.80p 570178
16/06/2021 450.40p 454.80p 447.60p 453.80p 697620
15/06/2021 454.80p 457.20p 449.20p 452.20p 577240
14/06/2021 454.40p 462.40p 454.20p 454.20p 340709
11/06/2021 450.00p 458.20p 450.00p 456.20p 225308
10/06/2021 452.00p 461.00p 452.00p 456.80p 348020
09/06/2021 461.20p 468.40p 461.20p 462.40p 310110
08/06/2021 466.80p 471.80p 466.80p 467.60p 396594
07/06/2021 468.20p 474.20p 466.20p 468.20p 314108
04/06/2021 452.80p 473.00p 452.80p 469.80p 497060
03/06/2021 460.00p 464.80p 457.80p 462.00p 623166
02/06/2021 458.00p 463.20p 452.40p 461.20p 630345
01/06/2021 460.40p 467.60p 458.80p 458.80p 529432
31/05/2021 455.40p 469.00p 455.40p 460.00p 388525
28/05/2021 455.40p 469.00p 455.40p 460.00p 388525

*Close Price adjusted for both dividends and splits