Playtech plc (PYTCF)
OTCMKTS · Delayed Price · Currency is USD
5.40
+0.60 (12.50%)
Jul 28, 2025, 4:00 PM EDT
Playtech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 12.50% | 2,000 |
| Jul 25, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jul 24, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jul 23, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jul 22, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jul 21, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jul 18, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jul 17, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jul 16, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jul 15, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jul 14, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jul 11, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jul 10, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jul 9, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jul 8, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jul 7, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jul 3, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jul 2, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jul 1, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jun 30, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jun 27, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 10 |
| Jun 26, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 3.23% | 180 |
| Jun 25, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Jun 24, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Jun 23, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Jun 20, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 6.90% | 1,875 |
| Jun 18, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Jun 17, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Jun 16, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Jun 13, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Jun 12, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Jun 11, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Jun 10, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Jun 9, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Jun 6, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Jun 5, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Jun 4, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Jun 3, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Jun 2, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| May 30, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 5,000 |
| May 29, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -12.12% | 5,000 |
| May 28, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | - |
| 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 | - | - |