Playtech plc (LON:PTEC)
London · Delayed Price · Currency is GBP · Price in GBX 371.00
-1.00 (-0.27%)
Sep 29, 2025, 4:35 PM BST
Playtech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 368.50 | 377.50 | 368.50 | 371.00 | 371.00 | -0.27% | 603,085 |
| Sep 26, 2025 | 363.50 | 372.00 | 363.50 | 372.00 | 372.00 | 2.06% | 1,267,527 |
| Sep 25, 2025 | 362.00 | 374.50 | 356.00 | 364.50 | 364.50 | 1.67% | 873,721 |
| Sep 24, 2025 | 361.50 | 363.50 | 358.50 | 358.50 | 358.50 | -0.83% | 333,561 |
| Sep 23, 2025 | 360.00 | 369.16 | 358.00 | 361.50 | 361.50 | 0.98% | 448,548 |
| Sep 22, 2025 | 357.50 | 365.50 | 352.50 | 358.00 | 358.00 | - | 368,841 |
| Sep 19, 2025 | 358.00 | 361.00 | 352.50 | 358.00 | 358.00 | 0.28% | 868,767 |
| Sep 18, 2025 | 366.00 | 366.00 | 357.00 | 357.00 | 357.00 | -0.42% | 400,910 |
| Sep 17, 2025 | 364.50 | 367.00 | 356.50 | 358.50 | 358.50 | -1.65% | 488,941 |
| Sep 16, 2025 | 375.50 | 375.50 | 364.50 | 364.50 | 364.50 | -1.62% | 1,185,675 |
| Sep 15, 2025 | 383.00 | 387.00 | 370.50 | 370.50 | 370.50 | -3.39% | 440,696 |
| Sep 12, 2025 | 406.50 | 416.50 | 381.50 | 383.50 | 383.50 | -6.92% | 2,566,107 |
| Sep 11, 2025 | 430.00 | 447.00 | 410.00 | 412.00 | 412.00 | 3.91% | 1,120,566 |
| Sep 10, 2025 | 398.00 | 400.50 | 385.50 | 396.50 | 396.50 | -0.13% | 5,555,103 |
| Sep 9, 2025 | 403.50 | 404.50 | 392.50 | 397.00 | 397.00 | -1.24% | 331,735 |
| Sep 8, 2025 | 396.00 | 403.00 | 394.50 | 402.00 | 402.00 | 1.26% | 542,467 |
| Sep 5, 2025 | 397.96 | 401.50 | 394.00 | 397.00 | 397.00 | - | 578,836 |
| Sep 4, 2025 | 384.00 | 397.00 | 384.00 | 397.00 | 397.00 | 0.38% | 2,789,023 |
| Sep 3, 2025 | 407.00 | 407.00 | 386.80 | 395.50 | 395.50 | -0.63% | 1,292,036 |
| Sep 2, 2025 | 416.00 | 416.00 | 395.45 | 398.00 | 398.00 | -2.57% | 466,242 |
| Sep 1, 2025 | 405.00 | 411.00 | 402.91 | 408.50 | 408.50 | -0.24% | 3,254,764 |
| Aug 29, 2025 | 425.50 | 425.50 | 403.00 | 409.50 | 409.50 | -2.50% | 921,082 |
| Aug 28, 2025 | 420.00 | 425.50 | 414.50 | 420.00 | 420.00 | -0.24% | 1,404,207 |
| Aug 27, 2025 | 414.50 | 422.00 | 405.00 | 421.00 | 421.00 | 0.96% | 725,551 |
| Aug 26, 2025 | 423.50 | 423.50 | 417.00 | 417.00 | 417.00 | -1.53% | 751,684 |
| Aug 22, 2025 | 412.50 | 428.00 | 412.50 | 423.50 | 423.50 | 0.71% | 262,965 |
| Aug 21, 2025 | 419.50 | 426.00 | 419.50 | 420.50 | 420.50 | -0.12% | 304,359 |
| Aug 20, 2025 | 414.50 | 423.50 | 414.50 | 421.00 | 421.00 | -0.71% | 227,515 |
| Aug 19, 2025 | 430.00 | 430.00 | 419.00 | 424.00 | 424.00 | 0.83% | 262,807 |
| Aug 18, 2025 | 418.00 | 423.94 | 416.29 | 420.50 | 420.50 | -0.24% | 947,700 |
| Aug 15, 2025 | 424.00 | 428.50 | 417.00 | 421.50 | 421.50 | -0.82% | 331,532 |
| Aug 14, 2025 | 432.50 | 432.50 | 420.35 | 425.00 | 425.00 | 0.71% | 357,780 |
| Aug 13, 2025 | 422.00 | 435.00 | 419.47 | 422.00 | 422.00 | -2.54% | 503,268 |
| Aug 12, 2025 | 439.00 | 440.00 | 429.50 | 433.00 | 433.00 | -0.80% | 247,830 |
| Aug 11, 2025 | 433.00 | 437.50 | 430.00 | 436.50 | 436.50 | 0.92% | 774,012 |
| Aug 8, 2025 | 432.00 | 437.00 | 428.33 | 432.50 | 432.50 | -0.80% | 495,832 |
| Aug 7, 2025 | 440.00 | 443.37 | 432.00 | 436.00 | 436.00 | 0.46% | 441,956 |
| Aug 6, 2025 | 428.00 | 435.50 | 428.00 | 434.00 | 434.00 | 1.52% | 283,063 |
| Aug 5, 2025 | 416.00 | 428.33 | 414.50 | 427.50 | 427.50 | 3.01% | 572,777 |
| Aug 4, 2025 | 408.00 | 416.50 | 403.00 | 415.00 | 415.00 | 2.34% | 627,763 |
| Aug 1, 2025 | 394.50 | 410.59 | 394.50 | 405.50 | 405.50 | 1.88% | 694,686 |
| 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 |