Find out how to deal online from £1.50 in a SIPP, ISA or Dealing Account.

Playtech Historic Prices

 
     
Date Open High Low Close Volume
Sep 20, 2019 438.90 441.80 429.70 441.10 3,283,025
Sep 19, 2019 435.00 441.00 426.49 437.40 1,185,675
Sep 18, 2019 429.50 440.80 427.90 439.70 1,105,061
Sep 17, 2019 428.40 431.80 422.50 427.00 1,141,164
Sep 16, 2019 435.10 435.10 421.40 426.60 1,572,083
Sep 13, 2019 425.00 436.20 425.00 433.90 1,259,977
Sep 12, 2019 426.50 432.70 422.42 423.90 1,212,651
Sep 11, 2019 409.80 424.90 409.80 422.80 1,073,954
Sep 10, 2019 396.90 409.40 396.90 406.90 1,013,242
Sep 9, 2019 391.10 405.80 387.00 396.80 1,552,088
Sep 6, 2019 378.40 388.00 378.40 388.00 1,305,103
Sep 5, 2019 369.30 383.50 369.30 380.20 1,094,081
Sep 4, 2019 368.15 370.20 361.90 368.90 3,576,220
Sep 3, 2019 366.70 369.40 361.50 361.50 1,598,023
Sep 2, 2019 371.50 378.40 369.10 369.30 3,600,086
Aug 30, 2019 364.60 375.50 362.80 371.00 1,923,686
Aug 29, 2019 362.00 367.80 355.30 361.80 1,316,628
Aug 28, 2019 365.00 369.40 353.90 360.50 2,195,746
Aug 27, 2019 378.90 378.90 352.90 363.90 3,284,478
Aug 26, 2019 391.60 0.00 0.00 378.60 0
Aug 22, 2019 376.40 391.00 374.83 388.40 1,691,610
Aug 21, 2019 383.30 389.50 366.24 384.90 1,387,193
Aug 20, 2019 387.40 387.40 379.30 385.20 1,814,672
Aug 19, 2019 375.70 386.50 372.30 380.00 1,204,729
Aug 16, 2019 382.80 383.30 370.20 373.50 1,215,091
Aug 15, 2019 402.40 402.40 374.30 376.50 1,098,019
Aug 14, 2019 405.70 405.70 390.30 394.20 874,365
Aug 13, 2019 399.50 405.50 390.30 399.90 231,742
Aug 12, 2019 410.20 0.00 402.60 399.90 401,363
Aug 9, 2019 410.20 412.20 398.50 403.30 665,938
Aug 8, 2019 413.40 413.78 407.60 411.40 403,268
Aug 7, 2019 411.00 415.60 405.50 409.70 596,064
Aug 6, 2019 410.10 415.10 406.30 408.10 469,031
Aug 5, 2019 437.30 0.00 411.50 414.00 670,640
Aug 2, 2019 437.30 437.80 426.80 433.20 547,462
Aug 1, 2019 441.60 444.27 435.20 443.10 464,388
Jul 31, 2019 449.10 450.80 438.60 443.80 1,113,655
Jul 30, 2019 454.80 454.80 445.40 448.70 557,913
Jul 29, 2019 443.20 454.40 441.00 452.50 449,177
Jul 26, 2019 448.10 448.10 442.40 446.60 289,733
Jul 25, 2019 455.00 457.30 446.00 448.20 638,451
Jul 24, 2019 460.70 460.70 448.90 454.80 654,164
Jul 23, 2019 455.90 458.00 450.40 455.00 989,293
Jul 22, 2019 453.00 455.00 447.50 451.80 1,366,305
Jul 19, 2019 450.50 462.30 448.20 450.00 1,084,967
Jul 18, 2019 444.90 451.00 444.52 449.10 725,286
Jul 17, 2019 452.00 455.20 449.30 450.00 1,294,471
Jul 16, 2019 459.00 462.65 452.90 454.30 1,434,044
Jul 15, 2019 443.50 460.00 443.50 457.70 1,288,475
Jul 12, 2019 0.00 0.00 0.00 450.10 782,867
Showing 1 to 50 of 259