Playtech plc (LON:PTEC)
London · Delayed Price · Currency is GBP · Price in GBX 327.00
+28.50 (9.55%)
Feb 9, 2026, 10:54 AM GMT
Playtech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 300.50 | 302.00 | 296.00 | 300.73 | - | 0.75% | 6,491 |
| Feb 6, 2026 | 294.50 | 300.50 | 280.50 | 298.50 | 298.50 | 4.19% | 734,735 |
| Feb 5, 2026 | 307.50 | 314.50 | 285.00 | 286.50 | 286.50 | 2.14% | 1,020,331 |
| Feb 4, 2026 | 289.50 | 289.50 | 279.00 | 280.50 | 280.50 | 0.36% | 767,804 |
| Feb 3, 2026 | 287.00 | 293.00 | 279.50 | 279.50 | 279.50 | -3.62% | 968,887 |
| Feb 2, 2026 | 295.50 | 296.00 | 286.00 | 290.00 | 290.00 | -2.03% | 1,165,784 |
| Jan 30, 2026 | 297.00 | 305.50 | 293.00 | 296.00 | 296.00 | -0.67% | 1,689,667 |
| Jan 29, 2026 | 302.00 | 313.12 | 296.50 | 298.00 | 298.00 | -2.30% | 1,731,789 |
| Jan 28, 2026 | 301.50 | 325.50 | 297.50 | 305.00 | 305.00 | 1.84% | 3,219,155 |
| Jan 27, 2026 | 275.50 | 308.00 | 275.00 | 299.50 | 299.50 | 9.71% | 2,087,200 |
| Jan 26, 2026 | 270.00 | 276.50 | 268.50 | 273.00 | 273.00 | 0.74% | 746,951 |
| Jan 23, 2026 | 271.50 | 275.50 | 270.00 | 271.00 | 271.00 | -0.91% | 577,684 |
| Jan 22, 2026 | 278.00 | 282.50 | 271.00 | 273.50 | 273.50 | -0.91% | 1,248,251 |
| Jan 21, 2026 | 266.50 | 278.00 | 266.50 | 276.00 | 276.00 | 2.03% | 1,406,485 |
| Jan 20, 2026 | 261.00 | 273.00 | 261.00 | 270.50 | 270.50 | 1.12% | 465,805 |
| Jan 19, 2026 | 265.50 | 269.00 | 263.50 | 267.50 | 267.50 | -1.29% | 542,956 |
| Jan 16, 2026 | 280.00 | 281.00 | 271.00 | 271.00 | 271.00 | -3.56% | 471,883 |
| Jan 15, 2026 | 272.50 | 281.00 | 272.50 | 281.00 | 281.00 | 3.50% | 752,614 |
| Jan 14, 2026 | 275.50 | 277.50 | 271.00 | 271.50 | 271.50 | -0.18% | 831,998 |
| Jan 13, 2026 | 280.50 | 280.50 | 270.68 | 272.00 | 272.00 | -0.37% | 1,231,209 |
| Jan 12, 2026 | 276.00 | 277.50 | 272.00 | 273.00 | 273.00 | 0.18% | 1,067,025 |
| Jan 9, 2026 | 265.50 | 275.50 | 265.50 | 272.50 | 272.50 | 1.11% | 595,556 |
| Jan 8, 2026 | 278.50 | 278.50 | 264.00 | 269.50 | 269.50 | -1.46% | 583,026 |
| Jan 7, 2026 | 269.50 | 273.50 | 263.50 | 273.50 | 273.50 | 2.82% | 669,470 |
| Jan 6, 2026 | 268.50 | 271.00 | 264.00 | 266.00 | 266.00 | -2.03% | 415,312 |
| Jan 5, 2026 | 273.00 | 275.50 | 263.00 | 271.50 | 271.50 | -0.37% | 503,092 |
| Jan 2, 2026 | 287.00 | 287.00 | 271.50 | 272.50 | 272.50 | -3.88% | 509,183 |
| Dec 31, 2025 | 280.00 | 288.50 | 280.00 | 283.50 | 283.50 | -1.05% | 151,175 |
| Dec 30, 2025 | 289.00 | 289.00 | 284.00 | 286.50 | 286.50 | - | 480,083 |
| Dec 29, 2025 | 286.00 | 292.00 | 283.50 | 286.50 | 286.50 | 0.17% | 642,110 |
| Dec 24, 2025 | 278.00 | 287.50 | 278.00 | 286.00 | 286.00 | 0.88% | 99,127 |
| Dec 23, 2025 | 283.50 | 288.50 | 283.25 | 283.50 | 283.50 | -0.35% | 737,491 |
| Dec 22, 2025 | 280.00 | 284.50 | 279.00 | 284.50 | 284.50 | 0.89% | 760,713 |
| Dec 19, 2025 | 281.50 | 285.50 | 281.00 | 282.00 | 282.00 | -0.18% | 2,426,572 |
| Dec 18, 2025 | 280.50 | 287.00 | 280.50 | 282.50 | 282.50 | -0.53% | 1,363,360 |
| Dec 17, 2025 | 285.00 | 289.00 | 281.00 | 284.00 | 284.00 | 1.07% | 1,005,163 |
| Dec 16, 2025 | 285.00 | 289.50 | 280.00 | 281.00 | 281.00 | -2.26% | 978,228 |
| Dec 15, 2025 | 295.00 | 295.50 | 284.00 | 287.50 | 287.50 | -1.54% | 1,080,388 |
| Dec 12, 2025 | 285.50 | 297.50 | 282.50 | 292.00 | 292.00 | -1.18% | 1,252,299 |
| Dec 11, 2025 | 293.00 | 301.00 | 293.00 | 295.50 | 295.50 | -0.34% | 855,168 |
| Dec 10, 2025 | 299.00 | 301.50 | 294.50 | 296.50 | 296.50 | 0.51% | 1,136,305 |
| Dec 9, 2025 | 284.00 | 299.50 | 284.00 | 295.00 | 295.00 | 3.15% | 1,337,169 |
| Dec 8, 2025 | 285.00 | 289.00 | 283.50 | 286.00 | 286.00 | - | 812,930 |
| Dec 5, 2025 | 285.50 | 287.00 | 282.50 | 286.00 | 286.00 | 1.42% | 721,895 |
| Dec 4, 2025 | 286.00 | 295.00 | 282.00 | 282.00 | 282.00 | -0.70% | 1,292,826 |
| Dec 3, 2025 | 287.50 | 287.50 | 276.50 | 284.00 | 284.00 | -0.53% | 1,760,518 |
| Dec 2, 2025 | 278.00 | 287.00 | 278.00 | 285.50 | 285.50 | 2.15% | 712,378 |
| Dec 1, 2025 | 283.00 | 288.00 | 279.50 | 279.50 | 279.50 | -1.24% | 2,352,274 |
| Nov 28, 2025 | 276.00 | 287.50 | 276.00 | 283.00 | 283.00 | 1.62% | 1,487,006 |
| Nov 27, 2025 | 262.50 | 287.50 | 254.50 | 278.50 | 278.50 | 8.58% | 2,824,886 |