Playtech plc (LON:PTEC)
London · Delayed Price · Currency is GBP · Price in GBX 315.80
-6.60 (-2.05%)
Jul 3, 2026, 5:11 PM GMT
Playtech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 321.40 | 321.40 | 321.40 | 321.40 | - | -0.31% | - |
| 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 |
| Jun 26, 2026 | 303.20 | 308.20 | 292.20 | 308.20 | 308.20 | 3.63% | 474,630 |
| Jun 25, 2026 | 299.00 | 302.00 | 293.00 | 297.40 | 297.40 | -1.26% | 1,680,066 |
| Jun 24, 2026 | 322.80 | 304.40 | 289.80 | 301.20 | 301.20 | -2.21% | 1,624,956 |
| Jun 23, 2026 | 350.80 | 313.00 | 303.60 | 308.00 | 308.00 | -0.84% | 483,325 |
| Jun 22, 2026 | 301.60 | 310.60 | 300.20 | 310.60 | 310.60 | 0.52% | 644,692 |
| Jun 19, 2026 | 319.60 | 322.60 | 308.80 | 309.00 | 309.00 | -2.40% | 1,738,352 |
| Jun 18, 2026 | 328.80 | 329.80 | 310.00 | 316.60 | 316.60 | -3.53% | 1,651,457 |
| Jun 17, 2026 | 346.60 | 335.60 | 320.00 | 328.20 | 328.20 | -1.56% | 1,522,586 |
| Jun 16, 2026 | 332.80 | 345.20 | 332.80 | 333.40 | 333.40 | -2.40% | 1,543,371 |
| Jun 15, 2026 | 346.40 | 363.20 | 334.40 | 341.60 | 341.60 | 1.07% | 1,696,161 |
| Jun 12, 2026 | 347.40 | 351.20 | 337.20 | 338.00 | 338.00 | -1.34% | 1,811,906 |
| Jun 11, 2026 | 339.80 | 347.40 | 330.40 | 342.60 | 342.60 | -1.72% | 1,760,637 |
| Jun 10, 2026 | 337.80 | 350.40 | 334.20 | 348.60 | 348.60 | 3.01% | 1,602,527 |
| Jun 9, 2026 | 336.40 | 348.40 | 334.60 | 338.40 | 338.40 | -1.46% | 1,098,558 |
| Jun 8, 2026 | 342.00 | 345.00 | 335.00 | 343.40 | 343.40 | -0.52% | 1,202,085 |
| Jun 5, 2026 | 351.40 | 354.00 | 342.20 | 345.20 | 345.20 | -0.86% | 1,737,707 |
| Jun 4, 2026 | 343.20 | 350.00 | 342.00 | 348.20 | 348.20 | 0.99% | 1,081,791 |
| Jun 3, 2026 | 351.80 | 351.80 | 342.00 | 344.80 | 344.80 | -0.29% | 1,686,215 |
| Jun 2, 2026 | 357.40 | 359.20 | 343.60 | 345.80 | 345.80 | -1.98% | 2,025,362 |
| Jun 1, 2026 | 356.00 | 359.20 | 346.60 | 352.80 | 352.80 | 0.57% | 791,117 |
| May 29, 2026 | 350.80 | 356.80 | 343.40 | 350.80 | 350.80 | -0.06% | 1,725,535 |
| May 28, 2026 | 347.80 | 351.00 | 340.40 | 351.00 | 351.00 | 0.11% | 866,941 |
| May 27, 2026 | 345.00 | 352.84 | 341.20 | 350.60 | 350.60 | -0.34% | 734,851 |
| May 26, 2026 | 357.00 | 361.40 | 343.80 | 351.80 | 351.80 | -0.90% | 1,069,851 |
| May 22, 2026 | 352.60 | 357.40 | 343.20 | 355.00 | 355.00 | 1.14% | 1,318,544 |
| May 21, 2026 | 356.00 | 364.80 | 336.05 | 351.00 | 351.00 | -3.84% | 2,081,799 |
| May 20, 2026 | 365.00 | 383.40 | 351.40 | 365.00 | 365.00 | 0.50% | 1,664,008 |
| May 19, 2026 | 365.00 | 365.20 | 356.60 | 363.20 | 363.20 | 1.17% | 1,066,826 |
| May 18, 2026 | 354.60 | 359.20 | 344.60 | 359.00 | 359.00 | -0.17% | 1,763,191 |
| May 15, 2026 | 341.40 | 359.60 | 336.60 | 359.60 | 359.60 | 4.05% | 1,041,155 |
| May 14, 2026 | 338.20 | 347.80 | 336.80 | 345.60 | 345.60 | 2.98% | 813,879 |
| May 13, 2026 | 334.80 | 344.53 | 331.00 | 335.60 | 335.60 | -0.83% | 1,126,896 |
| May 12, 2026 | 341.80 | 345.40 | 331.40 | 338.40 | 338.40 | -1.63% | 800,468 |
| May 11, 2026 | 353.20 | 356.40 | 338.80 | 344.00 | 344.00 | -2.33% | 764,857 |
| May 8, 2026 | 351.00 | 354.20 | 348.80 | 352.20 | 352.20 | -0.40% | 562,428 |
| May 7, 2026 | 351.00 | 355.20 | 345.60 | 353.60 | 353.60 | 0.68% | 682,223 |
| May 6, 2026 | 364.60 | 369.80 | 347.40 | 351.20 | 351.20 | -1.18% | 1,336,489 |
| May 5, 2026 | 365.00 | 369.50 | 355.40 | 355.40 | 355.40 | -3.00% | 1,332,855 |
| May 1, 2026 | 370.80 | 370.80 | 360.00 | 366.40 | 366.40 | 0.38% | 332,099 |
| Apr 30, 2026 | 375.00 | 375.00 | 360.80 | 365.00 | 365.00 | -2.56% | 789,833 |
| Apr 29, 2026 | 390.00 | 395.20 | 373.80 | 374.60 | 374.60 | -4.19% | 900,373 |
| Apr 28, 2026 | 401.80 | 405.80 | 391.00 | 391.00 | 391.00 | -2.25% | 1,155,886 |
| Apr 27, 2026 | 400.20 | 402.40 | 395.80 | 400.00 | 400.00 | 0.20% | 2,585,387 |
| Apr 24, 2026 | 400.40 | 401.80 | 388.20 | 399.20 | 399.20 | -0.65% | 1,486,401 |
| Apr 23, 2026 | 400.00 | 405.20 | 395.20 | 401.80 | 401.80 | -0.05% | 2,435,436 |