1. Share Prices

  2. Playtech PLC (PTEC)

560.00p+14.00 (+2.56%)26 Jul 2024, 16:47
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
Jul 26, 2024536.00p561.00p536.00p560.00p255,737
Jul 25, 2024554.00p554.00p536.00p546.00p252,762
Jul 24, 2024563.00p563.00p544.00p544.00p217,259
Jul 23, 2024542.00p555.00p542.00p551.00p270,405
Jul 22, 2024545.00p551.80p542.00p542.00p287,945
Jul 19, 2024539.00p554.00p539.00p550.00p227,886
Jul 18, 2024550.00p560.00p549.26p550.00p424,853
Jul 17, 2024550.00p552.00p543.00p550.00p193,130
Jul 16, 2024547.00p552.00p541.00p548.00p397,029
Jul 15, 2024527.00p549.00p526.00p549.00p444,618
Jul 12, 2024530.00p532.00p520.00p530.00p270,816
Jul 11, 2024519.00p525.00p513.00p518.00p461,727
Jul 10, 2024519.00p524.00p512.00p515.00p368,046
Jul 9, 2024508.00p517.00p508.00p514.00p311,469
Jul 8, 2024505.00p512.34p501.00p507.00p600,989
Jul 5, 2024490.00p510.00p490.00p506.00p719,917
Jul 4, 2024488.50p490.59p482.00p488.00p213,439
Jul 3, 2024468.50p478.00p461.00p478.00p330,551
Jul 2, 2024476.50p476.50p459.50p459.50p361,012
Jul 1, 2024465.00p481.50p465.00p465.00p384,186
Jun 28, 2024462.50p470.00p460.75p465.00p402,661
Jun 27, 2024464.50p464.50p456.16p461.00p260,011
Jun 26, 2024465.00p465.00p456.50p458.50p334,373
Jun 25, 2024469.50p469.50p458.00p458.50p221,251
Jun 24, 2024458.50p464.55p451.00p461.00p124,248
Jun 21, 2024462.50p471.50p455.00p455.50p787,681
Jun 20, 2024463.00p481.50p460.00p471.50p530,273
Jun 19, 2024465.00p465.00p459.50p460.00p265,421
Jun 18, 2024465.00p465.00p456.82p462.00p279,114
Jun 17, 2024453.00p459.00p450.00p458.50p167,031
Jun 14, 2024442.50p457.00p442.50p452.50p331,996
Jun 13, 2024460.00p469.00p449.50p453.50p573,714
Jun 12, 2024465.00p474.00p456.00p462.00p335,787
Jun 11, 2024484.50p484.50p471.00p471.00p181,240
Jun 10, 2024481.00p481.00p472.00p475.00p285,693
Jun 7, 2024471.00p485.50p471.00p479.50p257,446
Jun 6, 2024487.50p487.50p479.50p484.50p138,229
Jun 5, 2024482.50p485.00p478.50p480.00p221,401
Jun 4, 2024475.00p484.00p475.00p480.50p152,877
Jun 3, 2024472.00p486.50p472.00p480.00p296,505
May 31, 2024463.00p482.50p463.00p478.00p538,551
May 30, 2024457.00p477.00p457.00p471.00p388,008
May 29, 2024490.00p490.00p464.50p465.00p205,444
May 28, 2024482.00p483.50p471.00p473.50p336,584
May 24, 2024467.50p480.50p464.00p480.50p154,631
May 23, 2024485.00p485.50p470.00p470.00p277,321
May 22, 2024499.50p499.50p479.50p485.50p263,293
May 21, 2024491.50p497.00p488.00p489.00p366,640
May 20, 2024489.50p499.00p486.50p495.00p176,949
May 17, 2024490.50p493.50p483.50p485.50p209,665
123456
Showing 1 to 50 of 254

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:
25 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Drax Group PLC645.5013.95
Babcock International Group PLC530.008.65
Natwest Group PLC361.907.04
Jupiter Fund Management PLC88.106.79
Marshalls PLC358.506.54
Cmc Markets PLC321.006.29

Fallers

CompanyPrice% Chg
Ferrexpo PLC61.30-3.46
Discoverie Group PLC707.00-3.02
Bellevue Healthcare Trust PLC145.60-2.54
Spirent Communications PLC173.90-1.75
Segro PLC892.00-1.68
Rightmove PLC560.00-1.41
Risers/fallers data from previous trading day.