376.70p+6.70 (+1.81 %)25 Nov 2020, 14:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Playtech PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Nov 24, 2020373.50373.50364.96370.001,296,791
Nov 23, 2020359.00369.70357.20363.90564,546
Nov 20, 2020369.00369.00356.49357.60903,123
Nov 19, 2020366.00368.00361.40361.402,384,864
Nov 18, 2020366.00370.30365.40366.601,307,064
Nov 17, 2020371.20375.70366.20368.001,265,008
Nov 16, 2020379.90381.50371.40373.20745,307
Nov 13, 2020370.20379.90370.20376.20672,631
Nov 12, 2020371.30385.30368.70372.80761,095
Nov 11, 2020363.90374.80361.10372.40659,287
Nov 10, 2020359.20366.50352.40361.80814,466
Nov 9, 2020352.70365.50346.10351.701,190,479
Nov 6, 2020350.50360.50347.30347.30556,444
Nov 5, 2020360.90361.50356.40356.40499,763
Nov 4, 2020339.70359.00339.10358.40386,649
Nov 3, 2020343.40352.30342.60345.40567,250
Nov 2, 2020344.30344.30332.64340.00510,149
Oct 30, 2020339.60342.30328.60340.20620,703
Oct 29, 2020335.00338.70327.65331.901,394,378
Oct 28, 2020345.00348.30328.70332.20676,470
Oct 27, 2020349.00352.80345.00349.10570,187
Oct 26, 2020360.10370.20348.80348.80398,828
Oct 23, 2020370.00370.60360.80366.30413,498
Oct 22, 2020355.00367.80355.00361.50526,932
Oct 21, 2020362.00365.00358.20358.80393,234
Oct 20, 2020354.60366.00354.60363.20421,580
Oct 19, 2020360.20369.70359.60361.00583,622
Oct 16, 2020370.50373.66367.10368.20530,113
Oct 15, 2020371.00371.00358.80367.00846,889
Oct 14, 2020365.00380.00365.00374.701,041,820
Oct 13, 2020387.00387.00364.80368.20588,151
Oct 12, 2020376.80381.80376.40377.10434,208
Oct 9, 2020374.00380.80374.00379.40598,448
Oct 8, 2020373.50377.80373.00374.80527,924
Oct 7, 2020362.90376.20362.90371.20589,005
Oct 6, 2020375.00375.00368.00370.10410,096
Oct 5, 2020360.70367.60357.80366.20541,562
Oct 2, 2020346.90358.00345.80358.00577,689
Oct 1, 2020368.80368.80349.30352.50662,216
Sep 30, 2020357.50368.10357.50362.70903,704
Sep 29, 2020367.70371.90358.60360.40530,783
Sep 28, 2020364.80374.00360.79368.40460,543
Sep 25, 2020346.10360.50339.90360.50805,347
Sep 24, 2020360.00360.00345.10345.50921,449
Sep 23, 2020352.00365.30352.00357.80769,489
Sep 22, 2020350.00355.60347.00351.101,091,281
Sep 21, 2020361.10363.50343.30346.501,167,611
Sep 18, 2020374.50378.84362.30362.702,396,877
Sep 17, 2020384.00384.00345.62366.502,289,661
Sep 16, 2020381.10395.70381.10391.501,018,805
Showing 1 to 50 of 254