1. Share Prices

  2. Playtech PLC (PTEC)

434.83p+7.33 (+1.71%)06 Aug 2025, 15:19
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Playtech PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 5, 2025416.00p428.33p414.50p427.50p572,777
Aug 4, 2025408.00p416.50p403.00p415.00p627,763
Aug 1, 2025394.50p410.59p394.50p405.50p694,686
Jul 31, 2025400.00p400.00p392.00p398.00p398,154
Jul 30, 2025391.00p394.50p390.00p394.50p293,096
Jul 29, 2025394.50p400.00p392.00p394.50p346,822
Jul 28, 2025394.00p398.87p392.50p396.50p272,362
Jul 25, 2025398.00p398.00p386.00p393.50p247,730
Jul 24, 2025390.00p394.50p389.50p392.00p274,922
Jul 23, 2025388.00p397.00p388.00p391.50p282,919
Jul 22, 2025385.50p390.00p383.00p389.50p1,209,645
Jul 21, 2025385.00p388.00p383.00p386.50p362,790
Jul 18, 2025400.00p400.00p384.00p385.00p538,087
Jul 17, 2025379.50p393.00p377.50p390.00p790,938
Jul 16, 2025382.50p384.00p377.50p378.50p351,997
Jul 15, 2025383.50p386.60p380.00p380.00p496,221
Jul 14, 2025387.00p387.00p376.00p382.00p423,362
Jul 11, 2025376.00p379.50p370.50p378.50p389,754
Jul 10, 2025372.00p373.52p366.00p373.50p424,958
Jul 9, 2025359.50p370.50p359.50p369.00p547,627
Jul 8, 2025374.50p374.50p366.50p366.50p812,169
Jul 7, 2025367.00p374.50p365.00p372.50p372,743
Jul 4, 2025377.00p377.00p365.50p369.00p249,873
Jul 3, 2025374.50p376.50p371.00p374.50p455,492
Jul 2, 2025377.50p377.50p366.50p372.50p1,012,521
Jul 1, 2025378.50p380.50p371.00p374.00p3,290,560
Jun 30, 2025381.50p381.50p372.00p376.00p447,384
Jun 27, 2025367.00p375.50p365.00p372.00p711,231
Jun 26, 2025358.00p367.03p356.50p367.00p5,551,641
Jun 25, 2025355.50p359.00p352.00p357.50p699,930
Jun 24, 2025356.50p360.00p353.00p357.00p2,023,643
Jun 23, 2025332.50p352.50p332.50p352.00p2,030,015
Jun 20, 2025330.50p340.00p330.50p336.00p11,109,355
Jun 19, 2025337.00p339.00p330.00p331.00p688,335
Jun 18, 2025345.00p345.00p338.00p340.00p789,541
Jun 17, 2025342.00p342.50p336.41p340.50p4,664,764
Jun 16, 2025324.00p345.50p324.00p342.00p1,636,005
Jun 13, 2025315.00p325.00p310.62p325.00p1,109,679
Jun 12, 2025316.00p318.00p311.50p318.00p898,397
Jun 11, 2025315.00p319.59p315.00p317.50p909,186
Jun 10, 2025313.50p319.00p307.50p317.50p626,710
Jun 9, 2025311.00p313.50p311.00p312.00p510,484
Jun 6, 2025321.50p321.50p311.50p312.50p1,154,843
Jun 5, 2025309.50p322.00p305.50p314.00p1,587,294
Jun 4, 2025309.00p315.00p307.00p307.50p1,039,969
Jun 3, 2025305.00p309.50p302.00p308.50p795,455
Jun 2, 2025318.00p318.00p306.12p309.50p918,187
May 30, 2025325.00p325.00p315.23p317.50p876,245
May 29, 2025322.50p323.50p316.00p319.50p1,007,422
May 28, 2025330.00p330.00p312.00p317.00p1,258,471
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,369.008.65
Fresnillo PLC1,620.046.58
Vistry Group PLC618.404.85
Diageo PLC1,989.504.49
Vodafone Group PLC86.403.65
Goodwin PLC9,622.433.69

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC113.03-9.72
Coca-Cola Europacific Partners PLC6,700.00-9.34
Tp Icap Group PLC280.50-8.63
4Imprint Group PLC3,340.00-7.61
Coca-Cola Hbc AG3,658.00-6.73
Auction Technology Group PLC349.00-5.03