Playtech plc (PYTCF)
OTCMKTS · Delayed Price · Currency is USD
6.10
0.00 (0.00%)
Sep 24, 2026, 4:00 PM EST
PYTCF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5.86 | 6.10 | 5.86 | 6.10 | 6.10 | 11.93% | 5,100 |
| Sep 8, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 2.25% | 10,000 |
| Jul 13, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 11.51% | 5,000 |
| Mar 5, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 4.60% | 5,000 |
| Feb 17, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 25.90% | 16,429 |
| Feb 3, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -11.89% | 2,385 |
| Jan 27, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 11.80% | 2,064 |
| Jan 13, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -5.51% | 126 |
| Dec 17, 2025 | 3.98 | 3.98 | 3.90 | 3.90 | 3.90 | -2.26% | 3,000 |
| Dec 11, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 14.08% | 2,500 |
| Dec 1, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 17.76% | 5,386 |
| Nov 10, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -12.78% | 111 |
| Nov 3, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -12.47% | 1,292 |
| Oct 29, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | 1,285 |
| Oct 23, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -3.95% | 2,000 |
| Oct 22, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 14.08% | 20,000 |
| Oct 21, 2025 | 3.40 | 3.55 | 3.40 | 3.55 | 3.55 | -21.11% | 12,610 |
| Oct 14, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -6.25% | 102 |
| Oct 6, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -11.11% | 2,000 |
| Jul 28, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 12.50% | 2,000 |
| Jun 26, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 3.23% | 180 |
| Jun 20, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 6.90% | 1,875 |
| 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 14, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 7.61% | 100 |
| May 8, 2025 | 4.31 | 4.76 | 4.26 | 4.60 | 4.60 | 1.18% | 4,895 |
| May 5, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 4.55 | 9.95% | 100 |
| May 2, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 4.14 | -6.51% | 100 |
| Apr 30, 2025 | 10.50 | 10.75 | 10.50 | 10.75 | 4.42 | 9.86% | 575 |
| Apr 16, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 4.03 | -1.66% | 225 |
| Apr 15, 2025 | 10.20 | 10.20 | 9.95 | 9.95 | 4.09 | 6.30% | 300 |
| Apr 9, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 3.85 | 11.69% | 100 |
| Apr 7, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 3.45 | -6.89% | 100 |
| Jan 21, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 3.70 | -0.22% | 500 |
| Jan 10, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 3.71 | 6.62% | 1,000 |
| Jan 6, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 3.48 | -10.00% | 231 |
| Dec 30, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 3.87 | -0.32% | 107 |
| Dec 6, 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 3.88 | -2.48% | 1,000 |
| Dec 2, 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 3.98 | 1.79% | 150 |
| Oct 15, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 3.91 | 21.48% | 100 |
| Sep 10, 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 3.22 | -4.05% | 145 |
| Sep 3, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 3.35 | -0.37% | 125 |
| Aug 28, 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 3.37 | 0.99% | 500 |
| Aug 15, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 3.33 | 20.00% | 500 |
| Aug 9, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 2.78 | 5.47% | 520 |
| Jul 5, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 2.63 | 9.22% | 2,000 |
| Jun 26, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 2.41 | 1.49% | 170 |
| Apr 9, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 2.38 | 2.19% | 100 |
| Apr 3, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 2.32 | 4.05% | 200 |