1. Share Prices

  2. Playtech PLC (PTEC)

443.50p+1.50 (+0.34%)19 Apr 2024, 18:13
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Playtech PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 18, 2024440.00p447.00p439.01p442.00p277,463
Apr 17, 2024445.50p448.24p440.50p442.00p540,148
Apr 16, 2024444.00p447.00p436.50p442.00p360,955
Apr 15, 2024444.00p452.50p444.00p450.50p176,220
Apr 12, 2024467.00p467.00p449.50p449.50p394,209
Apr 11, 2024453.50p468.50p453.50p460.00p230,116
Apr 10, 2024450.00p462.50p450.00p454.00p216,009
Apr 9, 2024453.50p460.50p452.00p452.50p285,894
Apr 8, 2024460.00p468.50p457.00p463.00p240,663
Apr 5, 2024458.00p464.00p448.50p457.00p495,862
Apr 4, 2024453.00p462.50p452.49p457.50p337,014
Apr 3, 2024450.00p454.00p444.50p454.00p447,881
Apr 2, 2024462.00p474.00p451.50p451.50p428,341
Mar 28, 2024465.20p469.40p452.00p461.40p380,329
Mar 27, 2024481.40p481.40p464.40p470.80p532,142
Mar 26, 2024450.00p472.00p450.00p472.00p355,683
Mar 25, 2024460.00p460.00p450.00p455.60p230,610
Mar 22, 2024465.40p465.40p455.60p458.00p263,527
Mar 21, 2024462.60p466.60p456.01p460.00p327,845
Mar 20, 2024456.80p460.60p454.60p457.00p361,386
Mar 19, 2024453.20p461.00p447.80p456.20p232,815
Mar 18, 2024465.40p468.00p457.60p457.60p242,260
Mar 15, 2024478.40p478.40p461.00p465.60p478,329
Mar 14, 2024474.80p474.80p462.60p466.20p380,881
Mar 13, 2024469.00p469.00p453.40p465.00p531,812
Mar 12, 2024455.40p460.60p454.40p455.40p135,051
Mar 11, 2024459.20p459.20p453.20p455.60p175,310
Mar 8, 2024460.20p470.80p457.20p459.20p130,432
Mar 7, 2024460.00p467.00p459.60p462.00p192,153
Mar 6, 2024464.00p465.40p453.14p462.20p164,239
Mar 5, 2024444.00p459.60p444.00p458.00p170,137
Mar 4, 2024455.40p458.00p446.20p452.00p330,832
Mar 1, 2024437.00p450.80p437.00p449.80p300,650
Feb 29, 2024440.00p455.40p440.00p443.40p984,523
Feb 28, 2024467.20p467.20p446.60p451.20p192,661
Feb 27, 2024455.60p457.40p449.80p454.60p510,535
Feb 26, 2024469.40p469.40p455.40p455.80p137,793
Feb 23, 2024450.80p465.00p450.80p460.20p230,033
Feb 22, 2024463.00p464.60p455.80p460.80p143,505
Feb 21, 2024460.00p466.00p458.60p463.00p1,574,257
Feb 20, 2024464.00p469.78p456.80p460.00p188,712
Feb 19, 2024468.20p481.20p465.07p466.40p126,323
Feb 16, 2024474.00p474.40p467.00p470.00p164,772
Feb 15, 2024465.00p470.20p464.40p470.00p123,457
Feb 14, 2024463.80p465.00p453.80p465.00p113,442
Feb 13, 2024459.20p465.00p455.60p461.00p232,592
Feb 12, 2024459.00p461.60p455.28p459.80p85,519
Feb 9, 2024458.80p459.00p453.20p453.80p215,726
Feb 8, 2024459.20p462.09p454.00p454.40p281,142
Feb 7, 2024465.00p465.00p452.00p456.00p176,531
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,504.509.30
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.30-3.65
Allianz Technology Trust PLC328.50-3.10