Playtech plc (PYTCF)
OTCMKTS
· Delayed Price · Currency is USD
10.05
-0.70 (-6.51%)
May 2, 2025, 9:30 AM EDT
Playtech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 10.50 | 10.75 | 10.50 | 10.75 | 10.75 | 9.86% | 575 |
| Apr 29, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - | - |
| Apr 28, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - | - |
| Apr 25, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - | - |
| Apr 24, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - | - |
| Apr 23, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - | - |
| Apr 22, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - | - |
| Apr 21, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - | - |
| Apr 17, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - | - |
| Apr 16, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -1.66% | 225 |
| Apr 15, 2025 | 10.20 | 10.20 | 9.95 | 9.95 | 9.95 | 6.30% | 300 |
| Apr 14, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - | - |
| Apr 11, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - | - |
| Apr 10, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - | - |
| Apr 9, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 11.69% | 100 |
| Apr 8, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - | - |
| Apr 7, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -6.89% | 100 |
| Apr 4, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Apr 3, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Apr 2, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Apr 1, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Mar 31, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Mar 28, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Mar 27, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Mar 26, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Mar 25, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Mar 24, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Mar 21, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Mar 20, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Mar 19, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Mar 18, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Mar 17, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Mar 14, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Mar 13, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Mar 12, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Mar 11, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Mar 10, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Mar 7, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Mar 6, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Mar 5, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Mar 4, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Mar 3, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Feb 28, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Feb 27, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Feb 26, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Feb 25, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Feb 24, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Feb 21, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Feb 20, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Feb 19, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |