Playtech plc (PYTCF)
OTCMKTS
· Delayed Price · Currency is USD
4.950
+0.210 (4.43%)
May 27, 2025, 4:00 PM EDT
Playtech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | 50 |
| May 23, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | - |
| May 22, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | - |
| May 21, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | - |
| May 20, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | - |
| May 19, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | 50 |
| May 16, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | - |
| May 15, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | - |
| May 14, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 7.61% | 100 |
| May 13, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 35 |
| May 12, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| May 9, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| May 8, 2025 | 4.31 | 4.76 | 4.26 | 4.60 | 4.60 | -58.37% | 4,895 |
| May 7, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | - |
| May 6, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 35 |
| May 5, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 9.95% | 100 |
| May 2, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -6.51% | 100 |
| May 1, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| 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 | - | - |