Playtech plc (LON:PTEC)
London · Delayed Price · Currency is GBP · Price in GBX 390.80
+1.20 (0.31%)
Aug 18, 2026, 8:19 AM GMT
Playtech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |