Playtech plc (LON:PTEC)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 364.40
+0.80 (0.22%)
Nov 9, 2026, 11:30 AM GMT
Playtech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 366.80 | 367.00 | 360.00 | 364.40 | 364.40 | 0.22% | 21,045 |
| Nov 6, 2026 | 379.00 | 379.00 | 357.60 | 363.60 | 363.60 | -1.46% | 228,695 |
| Nov 5, 2026 | 366.00 | 379.00 | 366.00 | 369.00 | 369.00 | -0.38% | 378,377 |
| Nov 4, 2026 | 370.40 | 373.60 | 359.80 | 370.40 | 370.40 | 2.43% | 525,769 |
| Nov 3, 2026 | 358.80 | 367.10 | 358.80 | 361.60 | 361.60 | -1.31% | 213,145 |
| Nov 2, 2026 | 354.00 | 370.40 | 352.80 | 366.40 | 366.40 | 2.86% | 234,121 |
| Oct 30, 2026 | 366.80 | 371.40 | 353.00 | 356.20 | 356.20 | 0.28% | 259,602 |
| Oct 29, 2026 | 369.00 | 369.00 | 355.20 | 355.20 | 355.20 | -1.55% | 357,228 |
| Oct 28, 2026 | 350.00 | 367.20 | 350.00 | 360.80 | 360.80 | 0.84% | 239,159 |
| Oct 27, 2026 | 369.80 | 369.80 | 349.40 | 357.80 | 357.80 | -1.60% | 225,532 |
| Oct 26, 2026 | 378.00 | 378.00 | 363.60 | 363.60 | 363.60 | -2.47% | 284,585 |
| Oct 23, 2026 | 369.80 | 373.20 | 365.00 | 372.80 | 372.80 | 0.76% | 284,422 |
| Oct 22, 2026 | 377.00 | 383.80 | 363.70 | 370.00 | 370.00 | -2.06% | 233,515 |
| Oct 21, 2026 | 367.00 | 379.40 | 362.90 | 377.80 | 377.80 | 2.33% | 387,410 |
| Oct 20, 2026 | 364.60 | 375.80 | 361.20 | 369.20 | 369.20 | 1.26% | 288,237 |
| Oct 19, 2026 | 361.20 | 370.00 | 358.00 | 364.60 | 364.60 | -0.65% | 326,263 |
| Oct 16, 2026 | 374.80 | 377.20 | 367.00 | 367.00 | 367.00 | 0.05% | 230,866 |
| Oct 15, 2026 | 366.40 | 372.20 | 358.00 | 366.80 | 366.80 | 2.12% | 327,249 |
| Oct 14, 2026 | 367.40 | 368.80 | 358.60 | 359.20 | 359.20 | -0.94% | 236,541 |
| Oct 13, 2026 | 355.00 | 367.80 | 355.00 | 362.60 | 362.60 | 0.72% | 166,492 |
| Oct 12, 2026 | 361.00 | 366.40 | 358.00 | 360.00 | 360.00 | -0.88% | 270,817 |
| Oct 9, 2026 | 359.80 | 369.60 | 356.00 | 363.20 | 363.20 | 0.89% | 200,983 |
| Oct 8, 2026 | 358.80 | 362.80 | 355.00 | 360.00 | 360.00 | 0.33% | 310,288 |
| Oct 7, 2026 | 375.40 | 384.60 | 358.80 | 358.80 | 358.80 | -6.27% | 725,263 |
| Oct 6, 2026 | 383.80 | 394.20 | 379.00 | 382.80 | 382.80 | -1.03% | 359,455 |
| Oct 5, 2026 | 384.80 | 389.60 | 379.40 | 386.80 | 386.80 | 3.37% | 364,726 |
| Oct 2, 2026 | 375.40 | 390.40 | 374.20 | 374.20 | 374.20 | 0.59% | 390,896 |
| Oct 1, 2026 | 372.00 | 383.80 | 368.80 | 372.00 | 372.00 | -0.48% | 347,957 |
| Sep 30, 2026 | 378.60 | 383.20 | 370.20 | 373.80 | 373.80 | -0.80% | 771,339 |
| Sep 29, 2026 | 392.00 | 392.00 | 376.80 | 376.80 | 376.80 | -2.79% | 370,362 |
| Sep 28, 2026 | 389.40 | 394.60 | 366.00 | 387.60 | 387.60 | -0.26% | 864,683 |
| Sep 25, 2026 | 387.20 | 397.40 | 380.00 | 388.60 | 388.60 | 0.36% | 818,559 |
| Sep 24, 2026 | 398.40 | 404.80 | 387.20 | 387.20 | 387.20 | -3.01% | 886,327 |
| Sep 23, 2026 | 412.00 | 413.20 | 397.80 | 399.20 | 399.20 | -2.87% | 407,690 |
| Sep 22, 2026 | 415.00 | 418.80 | 411.00 | 411.00 | 411.00 | -1.25% | 306,475 |
| Sep 21, 2026 | 421.60 | 427.00 | 412.80 | 416.20 | 416.20 | 0.14% | 703,570 |
| Sep 18, 2026 | 444.00 | 448.80 | 415.60 | 415.60 | 415.60 | -6.61% | 2,408,785 |
| Sep 17, 2026 | 440.00 | 456.00 | 440.00 | 445.00 | 445.00 | 0.86% | 1,275,062 |
| Sep 16, 2026 | 415.00 | 441.20 | 412.60 | 441.20 | 441.20 | 5.45% | 767,860 |
| Sep 15, 2026 | 415.80 | 424.40 | 413.60 | 418.40 | 418.40 | 0.63% | 647,178 |
| Sep 14, 2026 | 397.00 | 421.80 | 397.00 | 415.80 | 415.80 | 2.92% | 805,836 |
| Sep 11, 2026 | 400.00 | 404.00 | 383.00 | 404.00 | 404.00 | 0.50% | 642,792 |
| Sep 10, 2026 | 405.00 | 413.00 | 382.00 | 402.00 | 402.00 | 1.21% | 999,606 |
| Sep 9, 2026 | 412.00 | 416.80 | 385.20 | 397.20 | 397.20 | -1.73% | 1,056,364 |
| Sep 8, 2026 | 405.80 | 406.80 | 396.00 | 404.20 | 404.20 | -0.39% | 325,975 |
| Sep 7, 2026 | 410.00 | 413.20 | 402.60 | 405.80 | 405.80 | -1.31% | 565,955 |
| Sep 4, 2026 | 406.00 | 411.60 | 404.00 | 411.20 | 411.20 | 0.83% | 755,175 |
| Sep 3, 2026 | 400.00 | 415.80 | 399.20 | 407.80 | 407.80 | 1.95% | 691,997 |
| Sep 2, 2026 | 387.80 | 402.80 | 387.80 | 400.00 | 400.00 | 0.15% | 472,015 |
| Sep 1, 2026 | 404.60 | 406.00 | 389.90 | 399.40 | 399.40 | -1.72% | 309,289 |