Incyte Corporation (LON:0J9P)
London · Delayed Price · Currency is GBP · Price in USD 74.41
-1.70 (-2.23%)
At close: Aug 1, 2025
Playa Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 75.50 | 75.50 | 74.24 | 74.41 | 74.41 | -2.23% | 348 |
| Jul 31, 2025 | 77.18 | 77.46 | 76.10 | 76.10 | 76.10 | -2.08% | 49 |
| Jul 30, 2025 | 77.84 | 78.67 | 77.46 | 77.72 | 77.72 | 0.66% | 5,685 |
| Jul 29, 2025 | 71.04 | 77.21 | 71.04 | 77.21 | 77.21 | 10.42% | 4,119 |
| Jul 28, 2025 | 70.35 | 70.89 | 69.92 | 69.92 | 69.92 | -0.72% | 397 |
| Jul 25, 2025 | 70.82 | 70.82 | 70.14 | 70.43 | 70.43 | 0.11% | 47 |
| Jul 24, 2025 | 71.15 | 71.15 | 70.31 | 70.35 | 70.35 | -0.30% | 112 |
| Jul 23, 2025 | 69.12 | 70.66 | 69.12 | 70.56 | 70.56 | 3.50% | 8 |
| Jul 22, 2025 | 67.00 | 68.27 | 67.00 | 68.18 | 68.18 | 1.00% | 1,235 |
| Jul 21, 2025 | 67.94 | 68.15 | 67.50 | 67.50 | 67.50 | -1.33% | 145 |
| Jul 18, 2025 | 69.54 | 69.54 | 68.41 | 68.41 | 68.41 | -1.37% | 17 |
| Jul 17, 2025 | 68.95 | 69.69 | 68.95 | 69.36 | 69.36 | 1.09% | 21 |
| Jul 16, 2025 | 68.49 | 69.15 | 68.20 | 68.62 | 68.62 | -0.14% | 876 |
| Jul 15, 2025 | 69.99 | 70.00 | 68.43 | 68.71 | 68.71 | -0.03% | 426 |
| Jul 14, 2025 | 68.02 | 68.73 | 68.02 | 68.73 | 68.73 | -0.29% | 200 |
| Jul 11, 2025 | 69.93 | 70.26 | 68.93 | 68.93 | 68.93 | -0.84% | 239 |
| Jul 10, 2025 | 68.57 | 69.62 | 68.57 | 69.51 | 69.51 | 0.96% | 119 |
| Jul 9, 2025 | 68.45 | 68.85 | 68.45 | 68.85 | 68.85 | 0.51% | 192 |
| Jul 8, 2025 | 67.56 | 68.50 | 67.40 | 68.50 | 68.50 | 1.56% | 31 |
| Jul 7, 2025 | 68.24 | 68.24 | 67.45 | 67.45 | 67.45 | -1.70% | 52 |
| Jul 3, 2025 | 68.22 | 68.61 | 68.21 | 68.61 | 68.61 | 0.32% | 416 |
| Jul 2, 2025 | 68.73 | 68.84 | 68.30 | 68.39 | 68.39 | -0.61% | 523 |
| Jul 1, 2025 | 67.44 | 70.22 | 67.44 | 68.81 | 68.81 | 1.49% | 1,118 |
| Jun 30, 2025 | 68.80 | 68.80 | 67.78 | 67.81 | 67.81 | -3.18% | 961 |
| Jun 27, 2025 | 71.89 | 71.89 | 69.98 | 70.03 | 70.03 | -0.97% | 68 |
| Jun 26, 2025 | 71.26 | 71.50 | 70.01 | 70.72 | 70.72 | 4.30% | 1,076 |
| Jun 25, 2025 | 68.87 | 68.87 | 67.77 | 67.80 | 67.80 | -1.55% | - |
| Jun 24, 2025 | 68.12 | 68.87 | 67.58 | 68.87 | 68.87 | 1.68% | 335 |
| Jun 23, 2025 | 68.00 | 68.40 | 66.86 | 67.73 | 67.73 | -1.40% | 3,371 |
| Jun 20, 2025 | 69.16 | 69.16 | 67.98 | 68.69 | 68.69 | 0.35% | 413 |
| Jun 18, 2025 | 68.97 | 69.34 | 68.45 | 68.45 | 68.45 | -2.43% | 18 |
| Jun 17, 2025 | 71.30 | 71.30 | 70.15 | 70.15 | 70.15 | -0.71% | 316 |
| Jun 16, 2025 | 73.80 | 73.80 | 69.89 | 70.66 | 70.66 | 3.05% | 2,849 |
| Jun 13, 2025 | 68.92 | 68.92 | 68.09 | 68.57 | 68.57 | -0.45% | 418 |
| Jun 12, 2025 | 68.17 | 68.87 | 68.17 | 68.87 | 68.87 | -1.75% | 174 |
| Jun 11, 2025 | 69.89 | 70.34 | 69.54 | 70.10 | 70.10 | -0.39% | 1,421 |
| Jun 10, 2025 | 69.89 | 70.94 | 69.89 | 70.37 | 70.37 | 1.45% | 130 |
| Jun 9, 2025 | 68.93 | 69.37 | 68.45 | 69.37 | 69.37 | 0.92% | 461 |
| Jun 6, 2025 | 67.31 | 68.82 | 67.31 | 68.74 | 68.74 | 1.94% | 243 |
| Jun 5, 2025 | 67.42 | 67.61 | 67.10 | 67.43 | 67.43 | -0.66% | 78 |
| Jun 4, 2025 | 66.53 | 68.20 | 66.53 | 67.88 | 67.88 | 0.97% | 218 |
| Jun 3, 2025 | 65.00 | 70.95 | 65.00 | 67.23 | 67.23 | 3.58% | 610 |
| Jun 2, 2025 | 64.61 | 65.00 | 64.11 | 64.90 | 64.90 | 0.65% | 158 |
| May 30, 2025 | 64.58 | 64.70 | 64.26 | 64.48 | 64.48 | -2.20% | 178 |
| May 29, 2025 | 64.93 | 66.18 | 64.93 | 65.94 | 65.94 | 1.31% | 390 |
| May 28, 2025 | 65.35 | 65.65 | 64.95 | 65.08 | 65.08 | -0.79% | 206 |
| May 27, 2025 | 64.57 | 65.76 | 64.50 | 65.60 | 65.60 | 2.92% | 217 |
| May 23, 2025 | 64.20 | 64.20 | 63.74 | 63.74 | 63.74 | -1.16% | 145 |
| May 22, 2025 | 64.84 | 64.84 | 64.20 | 64.49 | 64.49 | -0.39% | 56 |
| May 21, 2025 | 64.43 | 65.25 | 64.43 | 64.74 | 64.74 | -1.89% | 449 |