Playtech plc (LON:PTEC)
London · Delayed Price · Currency is GBP · Price in GBX 405.80
-5.40 (-1.31%)
Sep 7, 2026, 4:55 PM GMT
Playtech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 410.00 | 413.20 | 402.60 | 405.80 | - | -1.31% | 562,863 |
| Sep 4, 2026 | 406.00 | 411.40 | 404.00 | 411.20 | 411.20 | 0.83% | 755,174 |
| Sep 3, 2026 | 400.00 | 415.80 | 399.80 | 407.80 | 407.80 | 1.95% | 691,993 |
| Sep 2, 2026 | 387.80 | 402.80 | 387.80 | 400.00 | 400.00 | 0.15% | 472,012 |
| Sep 1, 2026 | 404.60 | 406.00 | 389.87 | 399.40 | 399.40 | -1.72% | 309,289 |
| Aug 28, 2026 | 410.00 | 411.40 | 402.60 | 406.40 | 406.40 | 0.44% | 738,858 |
| Aug 27, 2026 | 399.00 | 404.60 | 393.20 | 404.60 | 404.60 | 1.20% | 221,681 |
| Aug 26, 2026 | 404.00 | 404.40 | 394.80 | 399.80 | 399.80 | -1.19% | 319,284 |
| Aug 25, 2026 | 401.40 | 410.00 | 398.40 | 404.60 | 404.60 | -1.84% | 565,435 |
| Aug 24, 2026 | 395.00 | 412.20 | 393.80 | 412.20 | 412.20 | 5.15% | 702,155 |
| Aug 21, 2026 | 400.00 | 400.00 | 386.20 | 392.00 | 392.00 | 0.10% | 351,045 |
| Aug 20, 2026 | 381.00 | 393.60 | 378.00 | 391.60 | 391.60 | 2.73% | 268,940 |
| Aug 19, 2026 | 386.00 | 386.40 | 378.40 | 381.20 | 381.20 | -1.55% | 503,124 |
| Aug 18, 2026 | 388.00 | 390.80 | 382.60 | 387.20 | 387.20 | -0.62% | 346,021 |
| Aug 17, 2026 | 387.60 | 399.20 | 385.40 | 389.60 | 389.60 | 1.88% | 948,046 |
| Aug 14, 2026 | 370.00 | 382.80 | 369.20 | 382.40 | 382.40 | 3.35% | 981,756 |
| Aug 13, 2026 | 365.20 | 378.80 | 365.20 | 370.00 | 370.00 | -0.91% | 221,417 |
| Aug 12, 2026 | 375.00 | 376.00 | 371.20 | 373.40 | 373.40 | -0.53% | 229,505 |
| Aug 11, 2026 | 373.60 | 379.00 | 370.00 | 375.40 | 375.40 | -0.48% | 418,309 |
| Aug 10, 2026 | 374.00 | 377.20 | 365.40 | 377.20 | 377.20 | 2.67% | 436,081 |
| Aug 7, 2026 | 355.00 | 369.40 | 355.00 | 367.40 | 367.40 | 1.10% | 267,792 |
| Aug 6, 2026 | 365.20 | 371.20 | 356.00 | 363.40 | 363.40 | -0.66% | 563,538 |
| Aug 5, 2026 | 388.80 | 388.80 | 365.80 | 365.80 | 365.80 | -2.97% | 486,999 |
| Aug 4, 2026 | 371.00 | 384.60 | 367.40 | 377.00 | 377.00 | 0.48% | 333,483 |
| Aug 3, 2026 | 379.00 | 383.20 | 371.20 | 375.20 | 375.20 | -0.90% | 359,439 |
| Jul 31, 2026 | 390.00 | 390.00 | 375.80 | 378.60 | 378.60 | -2.37% | 541,648 |
| Jul 30, 2026 | 387.00 | 395.60 | 384.60 | 387.80 | 387.80 | -0.51% | 425,509 |
| Jul 29, 2026 | 401.80 | 401.80 | 389.20 | 389.80 | 389.80 | -1.62% | 676,622 |
| Jul 28, 2026 | 395.00 | 400.00 | 390.00 | 396.20 | 396.20 | 1.54% | 850,152 |
| Jul 27, 2026 | 379.20 | 393.60 | 379.20 | 390.20 | 390.20 | 4.95% | 735,914 |
| Jul 24, 2026 | 363.20 | 374.80 | 363.20 | 371.80 | 371.80 | 3.28% | 598,838 |
| Jul 23, 2026 | 351.20 | 366.40 | 351.20 | 360.00 | 360.00 | -0.72% | 557,061 |
| Jul 22, 2026 | 362.60 | 364.60 | 355.20 | 362.60 | 362.60 | -0.11% | 479,993 |
| Jul 21, 2026 | 370.00 | 370.00 | 362.60 | 363.00 | 363.00 | -1.31% | 275,635 |
| Jul 20, 2026 | 366.40 | 372.20 | 362.40 | 367.80 | 367.80 | -0.92% | 513,496 |
| Jul 17, 2026 | 374.40 | 377.60 | 369.40 | 371.20 | 371.20 | -0.85% | 307,882 |
| Jul 16, 2026 | 391.60 | 391.60 | 371.20 | 374.40 | 374.40 | -3.60% | 692,203 |
| Jul 15, 2026 | 393.20 | 396.40 | 387.40 | 388.40 | 388.40 | -0.92% | 633,790 |
| Jul 14, 2026 | 390.80 | 397.00 | 385.00 | 392.00 | 392.00 | -1.56% | 1,064,526 |
| Jul 13, 2026 | 388.00 | 400.00 | 387.00 | 398.20 | 398.20 | 3.27% | 1,552,110 |
| Jul 10, 2026 | 362.60 | 390.00 | 362.60 | 385.60 | 385.60 | 5.53% | 670,162 |
| Jul 9, 2026 | 364.80 | 384.80 | 349.40 | 365.40 | 365.40 | 14.12% | 1,258,111 |
| Jul 8, 2026 | 318.40 | 323.60 | 313.40 | 320.20 | 320.20 | 0.57% | 552,039 |
| Jul 7, 2026 | 327.20 | 331.80 | 318.40 | 318.40 | 318.40 | -2.81% | 407,318 |
| Jul 6, 2026 | 317.80 | 327.60 | 315.00 | 327.60 | 327.60 | 3.74% | 587,064 |
| Jul 3, 2026 | 322.00 | 323.20 | 313.60 | 315.80 | 315.80 | -2.05% | 500,357 |
| Jul 2, 2026 | 320.00 | 325.40 | 315.00 | 322.40 | 322.40 | 0.56% | 498,216 |
| Jul 1, 2026 | 323.40 | 323.40 | 311.00 | 320.60 | 320.60 | 0.63% | 287,860 |
| Jun 30, 2026 | 321.40 | 321.80 | 312.20 | 318.60 | 318.60 | -0.75% | 1,247,103 |
| Jun 29, 2026 | 309.60 | 322.80 | 309.60 | 321.00 | 321.00 | 4.15% | 1,377,274 |