Playtech (PTEC) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits