Playtech plc (LON:PTEC)
London · Delayed Price · Currency is GBP · Price in GBX 286.00
+2.50 (0.88%)
At close: Dec 24, 2025
Playtech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 4, 2025 | 252.50 | 256.22 | 245.00 | 247.50 | 247.50 | -3.13% | 1,207,797 |
| Nov 3, 2025 | 261.00 | 264.50 | 255.50 | 255.50 | 255.50 | -3.04% | 922,329 |
| Oct 31, 2025 | 270.00 | 273.50 | 263.50 | 263.50 | 263.50 | -3.83% | 943,572 |
| Oct 30, 2025 | 281.50 | 283.00 | 271.50 | 274.00 | 274.00 | -3.35% | 1,642,042 |
| Oct 29, 2025 | 285.00 | 290.00 | 283.50 | 283.50 | 283.50 | -0.53% | 856,826 |
| Oct 28, 2025 | 287.00 | 292.00 | 280.50 | 285.00 | 285.00 | -1.21% | 1,470,109 |
| Oct 27, 2025 | 286.00 | 293.50 | 284.00 | 288.50 | 288.50 | 1.23% | 1,209,333 |
| Oct 24, 2025 | 279.00 | 285.00 | 276.50 | 285.00 | 285.00 | 1.60% | 1,146,380 |
| Oct 23, 2025 | 284.50 | 288.50 | 276.50 | 280.50 | 280.50 | -1.23% | 1,267,803 |
| Oct 22, 2025 | 274.50 | 287.50 | 274.50 | 284.00 | 284.00 | 6.57% | 3,437,656 |
| Oct 21, 2025 | 349.50 | 349.50 | 210.00 | 266.50 | 266.50 | -22.53% | 8,432,712 |
| Oct 20, 2025 | 335.50 | 344.00 | 334.00 | 344.00 | 344.00 | 2.38% | 489,003 |
| Oct 17, 2025 | 334.00 | 339.00 | 331.00 | 336.00 | 336.00 | -0.59% | 786,254 |
| Oct 16, 2025 | 345.00 | 345.00 | 334.00 | 338.00 | 338.00 | 0.45% | 523,269 |