Playtech plc (LON:PTEC)
London · Delayed Price · Currency is GBP · Price in GBX 355.00
+4.00 (1.14%)
May 22, 2026, 4:47 PM GMT
Playtech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 359.00 | 344.60 | 359.00 | 359.00 | -0.17% | 1,728,188 |
| 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 |
| Apr 22, 2026 | 401.60 | 411.60 | 395.80 | 402.00 | 402.00 | -0.10% | 1,061,844 |
| Apr 21, 2026 | 405.00 | 410.80 | 401.60 | 402.40 | 402.40 | -0.64% | 1,265,173 |
| Apr 20, 2026 | 422.00 | 426.00 | 402.00 | 405.00 | 405.00 | -5.29% | 1,486,073 |
| Apr 17, 2026 | 420.80 | 436.60 | 417.00 | 427.60 | 427.60 | 2.25% | 2,099,101 |
| Apr 16, 2026 | 415.00 | 427.00 | 409.20 | 418.20 | 418.20 | -0.48% | 2,358,017 |
| Apr 15, 2026 | 390.00 | 425.80 | 390.00 | 420.20 | 420.20 | 6.11% | 3,126,311 |
| Apr 14, 2026 | 390.40 | 398.00 | 386.89 | 396.00 | 396.00 | 2.33% | 2,257,540 |
| Apr 13, 2026 | 380.00 | 390.00 | 379.80 | 387.00 | 387.00 | 1.42% | 1,512,968 |
| Apr 10, 2026 | 384.20 | 390.20 | 381.40 | 381.60 | 381.60 | -0.16% | 1,761,866 |
| Apr 9, 2026 | 390.00 | 394.80 | 366.20 | 382.20 | 382.20 | -2.60% | 2,166,748 |
| Apr 8, 2026 | 388.40 | 401.80 | 386.80 | 392.40 | 392.40 | 3.92% | 1,675,929 |
| Apr 7, 2026 | 375.00 | 390.20 | 370.40 | 377.60 | 377.60 | 0.69% | 1,781,173 |
| Apr 2, 2026 | 364.50 | 375.00 | 353.50 | 375.00 | 375.00 | 3.16% | 1,509,808 |
| Apr 1, 2026 | 335.00 | 365.00 | 335.00 | 363.50 | 363.50 | 8.83% | 1,214,728 |
| Mar 31, 2026 | 328.00 | 339.00 | 327.50 | 334.00 | 334.00 | 1.83% | 2,769,354 |
| Mar 30, 2026 | 322.00 | 328.50 | 319.50 | 328.00 | 328.00 | 2.50% | 1,580,204 |
| Mar 27, 2026 | 333.00 | 338.00 | 318.50 | 320.00 | 320.00 | 1.75% | 1,614,990 |
| Mar 26, 2026 | 367.00 | 373.50 | 310.00 | 314.50 | 314.50 | -12.15% | 2,104,630 |
| Mar 25, 2026 | 350.00 | 365.50 | 350.00 | 358.00 | 358.00 | 0.70% | 1,477,653 |
| Mar 24, 2026 | 358.00 | 361.50 | 352.00 | 355.50 | 355.50 | -0.97% | 972,883 |
| Mar 23, 2026 | 346.00 | 369.00 | 340.50 | 359.00 | 359.00 | 2.43% | 1,287,264 |
| Mar 20, 2026 | 358.00 | 361.00 | 350.50 | 350.50 | 350.50 | - | 3,891,133 |
| Mar 19, 2026 | 355.00 | 357.50 | 348.50 | 350.50 | 350.50 | -1.41% | 940,945 |
| Mar 18, 2026 | 358.00 | 364.00 | 349.50 | 355.50 | 355.50 | -0.28% | 1,797,684 |
| Mar 17, 2026 | 344.50 | 361.50 | 337.50 | 356.50 | 356.50 | 3.78% | 2,569,730 |
| Mar 16, 2026 | 351.50 | 354.50 | 340.00 | 343.50 | 343.50 | -2.55% | 591,780 |
| Mar 13, 2026 | 370.00 | 370.00 | 352.50 | 352.50 | 352.50 | -4.73% | 1,624,285 |
| Mar 12, 2026 | 360.50 | 377.00 | 357.50 | 370.00 | 370.00 | 2.64% | 1,643,453 |
| Mar 11, 2026 | 357.00 | 365.50 | 352.50 | 360.50 | 360.50 | 1.55% | 1,227,323 |