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
May 28, 2020 260.00 268.10 255.80 264.90 2,189,048
May 27, 2020 262.90 268.00 251.60 254.50 1,204,952
May 26, 2020 253.20 264.967 249.90 258.60 1,161,377
May 25, 2020 245.20 0.00 0.00 246.30 0
May 22, 2020 245.20 257.18 242.00 246.30 955,785
May 21, 2020 246.10 254.60 239.50 250.00 1,435,271
May 20, 2020 246.40 255.30 236.90 244.90 2,673,280
May 19, 2020 228.30 235.807 226.00 231.00 980,774
May 18, 2020 218.80 230.40 216.60 228.30 897,830
May 15, 2020 207.70 219.80 207.70 215.00 1,046,333
May 14, 2020 211.80 213.70 197.55 212.50 1,672,882
May 13, 2020 228.30 229.90 215.00 215.00 1,818,368
May 12, 2020 233.20 237.00 229.00 230.10 983,617
May 11, 2020 235.00 237.00 229.70 234.00 847,561
May 8, 2020 0.00 0.00 0.00 230.10 0
May 7, 2020 236.30 236.30 228.00 230.10 1,165,458
May 6, 2020 237.00 237.00 229.20 229.80 2,056,206
May 5, 2020 230.00 240.80 227.80 237.00 1,248,806
May 4, 2020 220.40 234.90 212.10 227.80 983,402
May 1, 2020 227.00 230.00 219.10 220.60 498,384
Apr 30, 2020 234.10 246.50 228.30 233.40 1,835,412
Apr 29, 2020 220.00 237.232 216.00 231.20 1,735,938
Apr 28, 2020 215.10 228.20 212.20 224.30 1,686,433
Apr 27, 2020 210.00 220.00 210.00 213.60 898,253
Apr 24, 2020 215.00 217.80 208.70 208.70 835,543
Apr 23, 2020 209.30 218.90 204.80 217.40 869,843
Apr 22, 2020 210.00 217.20 206.60 208.30 1,335,168
Apr 21, 2020 219.00 222.90 210.00 210.60 1,187,546
Apr 20, 2020 223.70 226.30 210.70 219.50 935,479
Apr 17, 2020 214.10 223.70 208.60 220.80 3,836,440
Apr 16, 2020 212.30 214.911 204.80 210.10 1,423,943
Apr 15, 2020 217.60 219.079 201.60 208.60 1,838,618
Apr 14, 2020 220.40 225.10 206.70 219.20 2,475,526
Apr 13, 2020 198.05 0.00 0.00 219.70 0
Apr 10, 2020 198.05 226.30 195.298 219.70 2,404,305
Apr 9, 2020 198.05 226.30 195.298 219.70 2,404,305
Apr 8, 2020 176.40 198.10 175.80 198.10 937,867
Apr 7, 2020 172.25 189.05 170.40 176.90 1,465,252
Apr 6, 2020 178.00 181.65 159.90 168.70 1,772,484
Apr 3, 2020 168.55 178.35 160.85 177.30 973,783
Apr 2, 2020 169.85 169.85 160.85 163.10 565,020
Apr 1, 2020 170.00 170.00 160.50 167.70 1,272,548
Mar 31, 2020 168.60 177.80 165.00 169.70 1,527,696
Mar 30, 2020 169.65 169.65 156.75 168.25 1,518,323
Mar 27, 2020 178.35 178.35 163.40 166.70 1,135,498
Mar 26, 2020 186.65 186.95 174.00 178.35 1,648,974
Mar 25, 2020 170.50 188.68 170.334 183.45 2,267,546
Mar 24, 2020 152.35 165.90 145.55 165.90 2,941,502
Mar 23, 2020 152.00 153.55 139.956 150.00 3,209,409
Mar 20, 2020 144.55 173.30 140.85 150.80 4,252,775
Showing 1 to 50 of 260