Playtech plc (PYTCY)
OTCMKTS · Delayed Price · Currency is USD
9.27
-0.27 (-2.83%)
At close: Mar 26, 2026
PYTCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -2.83% | 100 |
| Mar 25, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - | 14,846 |
| Mar 24, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -0.52% | 3,366 |
| Mar 17, 2026 | 9.68 | 9.68 | 9.59 | 9.59 | 9.59 | 3.90% | 4,320 |
| Mar 16, 2026 | 9.20 | 9.26 | 9.20 | 9.23 | 9.23 | -1.28% | 8,135 |
| Mar 13, 2026 | 9.53 | 9.55 | 9.34 | 9.35 | 9.35 | -1.89% | 50,600 |
| Mar 10, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 2.47% | 11,492 |
| Mar 9, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.80% | 5,700 |
| Mar 6, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -0.32% | 4,419 |
| Mar 5, 2026 | 9.56 | 9.56 | 9.50 | 9.50 | 9.50 | 1.60% | 23,200 |
| Mar 4, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 1.08% | 26,868 |
| Mar 3, 2026 | 9.50 | 9.50 | 9.25 | 9.25 | 9.25 | -2.63% | 15,000 |
| Mar 2, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -5.00% | 100 |
| Feb 25, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 5.32% | 100 |
| Feb 23, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -5.05% | 100 |
| Feb 11, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 29.03% | 100 |
| Feb 3, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 3.33% | 100 |
| Jan 23, 2026 | 7.76 | 7.76 | 7.50 | 7.50 | 7.50 | -6.25% | 200 |
| Jan 15, 2026 | 7.59 | 8.00 | 7.59 | 8.00 | 8.00 | 5.96% | 8,270 |
| Jan 14, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 21.15% | 8,050 |
| Nov 11, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -6.29% | 199 |
| Nov 6, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.91% | 200 |
| Nov 4, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -5.86% | 405 |
| Nov 3, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -7.89% | 174 |
| Oct 31, 2025 | 7.61 | 7.65 | 7.51 | 7.60 | 7.60 | -6.17% | 625 |
| Oct 29, 2025 | 7.80 | 8.10 | 7.80 | 8.10 | 8.10 | 4.79% | 249 |