Playtech plc (LON:PTEC)
London · Delayed Price · Currency is GBP · Price in GBX 271.00
-10.00 (-3.56%)
At close: Jan 16, 2026
Playtech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 250.00 | 260.00 | 240.50 | 256.50 | 256.50 | 5.77% | 2,673,320 |
| Nov 25, 2025 | 241.50 | 244.50 | 233.50 | 242.50 | 242.50 | -1.82% | 1,252,677 |
| Nov 24, 2025 | 241.00 | 249.00 | 240.50 | 247.00 | 247.00 | 2.70% | 1,197,845 |
| Nov 21, 2025 | 236.50 | 246.50 | 236.50 | 240.50 | 240.50 | 0.21% | 1,447,077 |
| Nov 20, 2025 | 233.00 | 241.50 | 233.00 | 240.00 | 240.00 | 1.69% | 959,391 |
| Nov 19, 2025 | 238.50 | 241.00 | 232.50 | 236.00 | 236.00 | 1.07% | 776,939 |
| Nov 18, 2025 | 228.50 | 234.50 | 225.50 | 233.50 | 233.50 | 0.43% | 1,385,057 |
| Nov 17, 2025 | 231.00 | 234.50 | 230.50 | 232.50 | 232.50 | 0.22% | 933,014 |
| Nov 14, 2025 | 232.00 | 237.00 | 231.00 | 232.00 | 232.00 | -2.11% | 1,133,649 |
| Nov 13, 2025 | 241.50 | 244.00 | 235.50 | 237.00 | 237.00 | -2.07% | 780,519 |
| Nov 12, 2025 | 239.00 | 245.00 | 238.00 | 242.00 | 242.00 | 0.41% | 1,048,813 |
| Nov 11, 2025 | 243.50 | 246.68 | 239.50 | 241.00 | 241.00 | - | 2,086,918 |
| Nov 10, 2025 | 242.50 | 248.00 | 239.50 | 241.00 | 241.00 | 0.63% | 1,309,509 |
| Nov 7, 2025 | 231.50 | 239.50 | 228.50 | 239.50 | 239.50 | 2.79% | 11,068,340 |
| Nov 6, 2025 | 231.00 | 238.00 | 230.50 | 233.00 | 233.00 | -0.85% | 1,482,298 |
| Nov 5, 2025 | 242.00 | 244.00 | 234.50 | 235.00 | 235.00 | -5.05% | 1,757,311 |