Playtech plc (LON:PTEC)
London · Delayed Price · Currency is GBP · Price in GBX 405.50
+7.50 (1.88%)
Aug 1, 2025, 4:37 PM BST
Kronos Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 394.50 | 410.59 | 394.50 | 405.50 | 405.50 | 1.88% | 535,981 |
| Jul 31, 2025 | 400.00 | 400.00 | 392.00 | 398.00 | 398.00 | 0.89% | 398,154 |
| Jul 30, 2025 | 392.65 | 394.50 | 390.00 | 394.50 | 394.50 | - | 293,096 |
| Jul 29, 2025 | 394.50 | 400.00 | 392.00 | 394.50 | 394.50 | -0.50% | 346,822 |
| Jul 28, 2025 | 394.00 | 398.87 | 392.50 | 396.50 | 396.50 | 0.76% | 272,362 |
| Jul 25, 2025 | 398.00 | 398.00 | 386.00 | 393.50 | 393.50 | 0.38% | 247,730 |
| Jul 24, 2025 | 390.00 | 394.50 | 389.50 | 392.00 | 392.00 | 0.13% | 274,922 |
| Jul 23, 2025 | 388.00 | 397.00 | 388.00 | 391.50 | 391.50 | 0.51% | 282,919 |
| Jul 22, 2025 | 385.50 | 390.00 | 383.00 | 389.50 | 389.50 | 0.78% | 1,209,645 |
| Jul 21, 2025 | 385.00 | 388.00 | 383.00 | 386.50 | 386.50 | 0.39% | 362,790 |
| Jul 18, 2025 | 400.00 | 400.00 | 384.00 | 385.00 | 385.00 | -1.28% | 538,087 |
| Jul 17, 2025 | 379.50 | 393.00 | 377.50 | 390.00 | 390.00 | 3.04% | 790,938 |
| Jul 16, 2025 | 382.50 | 384.00 | 377.50 | 378.50 | 378.50 | -0.39% | 351,997 |
| Jul 15, 2025 | 383.50 | 386.60 | 380.00 | 380.00 | 380.00 | -0.52% | 496,221 |
| Jul 14, 2025 | 387.00 | 387.00 | 376.00 | 382.00 | 382.00 | 0.92% | 423,362 |
| Jul 11, 2025 | 376.00 | 379.50 | 370.50 | 378.50 | 378.50 | 1.34% | 389,754 |
| Jul 10, 2025 | 372.00 | 373.52 | 366.00 | 373.50 | 373.50 | 1.22% | 424,958 |
| Jul 9, 2025 | 359.50 | 370.50 | 359.50 | 369.00 | 369.00 | 0.68% | 547,627 |
| Jul 8, 2025 | 374.50 | 374.50 | 366.50 | 366.50 | 366.50 | -1.61% | 812,169 |
| Jul 7, 2025 | 367.00 | 374.50 | 365.00 | 372.50 | 372.50 | 0.95% | 372,743 |
| Jul 4, 2025 | 377.00 | 377.00 | 365.50 | 369.00 | 369.00 | -1.47% | 249,874 |
| Jul 3, 2025 | 374.50 | 376.50 | 371.00 | 374.50 | 374.50 | 0.54% | 455,492 |
| Jul 2, 2025 | 377.50 | 377.50 | 366.50 | 372.50 | 372.50 | -0.40% | 1,012,521 |
| Jul 1, 2025 | 378.50 | 380.50 | 371.00 | 374.00 | 374.00 | -0.53% | 3,290,560 |
| Jun 30, 2025 | 381.50 | 381.50 | 372.00 | 376.00 | 376.00 | 1.08% | 447,384 |
| Jun 27, 2025 | 367.00 | 375.50 | 365.00 | 372.00 | 372.00 | 1.36% | 711,231 |
| Jun 26, 2025 | 358.00 | 367.03 | 356.50 | 367.00 | 367.00 | 2.66% | 5,551,641 |
| Jun 25, 2025 | 355.50 | 359.00 | 352.00 | 357.50 | 357.50 | 0.14% | 699,931 |
| Jun 24, 2025 | 356.50 | 360.00 | 353.00 | 357.00 | 357.00 | 1.42% | 2,023,644 |
| Jun 23, 2025 | 332.50 | 352.50 | 332.50 | 352.00 | 352.00 | 4.76% | 2,030,015 |
| Jun 20, 2025 | 330.50 | 340.00 | 330.50 | 336.00 | 336.00 | 1.51% | 11,109,355 |
| Jun 19, 2025 | 337.00 | 339.00 | 330.00 | 331.00 | 331.00 | -2.65% | 688,335 |
| Jun 18, 2025 | 345.00 | 345.00 | 338.00 | 340.00 | 340.00 | -0.15% | 789,541 |
| Jun 17, 2025 | 342.00 | 342.50 | 336.41 | 340.50 | 340.50 | -0.44% | 4,664,764 |
| Jun 16, 2025 | 324.00 | 345.50 | 324.00 | 342.00 | 342.00 | 5.23% | 1,636,005 |
| Jun 13, 2025 | 315.00 | 325.00 | 310.62 | 325.00 | 325.00 | 2.20% | 1,109,679 |
| Jun 12, 2025 | 316.00 | 318.00 | 311.50 | 318.00 | 318.00 | 0.16% | 898,398 |
| Jun 11, 2025 | 315.00 | 319.59 | 315.00 | 317.50 | 317.50 | - | 909,186 |
| Jun 10, 2025 | 313.50 | 319.00 | 307.50 | 317.50 | 317.50 | 1.76% | 626,710 |
| Jun 9, 2025 | 311.00 | 313.50 | 311.00 | 312.00 | 312.00 | -0.16% | 510,484 |
| Jun 6, 2025 | 321.50 | 321.50 | 311.50 | 312.50 | 312.50 | -0.48% | 1,154,843 |
| Jun 5, 2025 | 309.50 | 322.00 | 305.50 | 314.00 | 314.00 | 2.11% | 1,587,294 |
| Jun 4, 2025 | 309.00 | 315.00 | 307.00 | 307.50 | 307.50 | -0.32% | 1,039,970 |
| Jun 3, 2025 | 305.00 | 309.50 | 302.00 | 308.50 | 308.50 | -0.32% | 795,455 |
| Jun 2, 2025 | 318.00 | 318.00 | 306.12 | 309.50 | 309.50 | -2.52% | 918,187 |
| May 30, 2025 | 325.00 | 325.00 | 315.23 | 317.50 | 317.50 | -0.63% | 876,245 |
| May 29, 2025 | 322.50 | 323.50 | 316.00 | 319.50 | 319.50 | 0.79% | 1,007,422 |
| May 28, 2025 | 330.00 | 330.00 | 312.00 | 317.00 | 317.00 | -1.71% | 1,263,088 |
| May 27, 2025 | 324.50 | 328.60 | 322.50 | 322.50 | 322.50 | -0.62% | 1,215,576 |
| May 23, 2025 | 331.00 | 334.00 | 322.10 | 324.50 | 324.50 | -2.26% | 611,432 |