1. Share Prices

  2. Playtech PLC (PTEC)

286.00p+4.00 (+1.42%)05 Dec 2025, 17:00
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
Dec 5, 2025285.50p287.00p282.50p286.00p721,895
Dec 4, 2025286.00p295.00p282.00p282.00p1,292,825
Dec 3, 2025287.50p288.00p276.00p284.00p1,760,515
Dec 2, 2025278.00p287.00p278.00p285.50p712,377
Dec 1, 2025283.00p288.00p279.50p279.50p2,352,273
Nov 28, 2025276.00p287.50p276.00p283.00p1,487,008
Nov 27, 2025262.50p287.50p254.50p278.50p2,824,885
Nov 26, 2025250.00p260.00p240.50p256.50p2,673,320
Nov 25, 2025241.50p244.50p233.50p242.50p1,252,677
Nov 24, 2025241.00p249.00p240.50p247.00p1,197,932
Nov 21, 2025236.50p246.50p236.50p240.50p1,447,076
Nov 20, 2025233.00p241.50p233.00p240.00p959,390
Nov 19, 2025238.50p241.00p232.50p236.00p776,938
Nov 18, 2025228.50p234.50p225.50p233.50p1,385,057
Nov 17, 2025231.00p234.50p230.50p232.50p933,014
Nov 14, 2025232.00p237.00p231.00p232.00p1,133,648
Nov 13, 2025241.50p244.00p235.50p237.00p780,518
Nov 12, 2025239.00p245.00p238.00p242.00p1,048,813
Nov 11, 2025243.50p246.68p239.50p241.00p2,086,917
Nov 10, 2025242.50p248.00p239.50p241.00p1,309,509
Nov 7, 2025231.50p239.50p228.50p239.50p11,068,348
Nov 6, 2025231.00p238.00p230.50p233.00p1,482,298
Nov 5, 2025242.00p244.00p234.50p235.00p1,757,311
Nov 4, 2025252.50p256.22p245.00p247.50p1,207,796
Nov 3, 2025261.00p264.50p255.50p255.50p922,328
Oct 31, 2025270.00p273.50p263.50p263.50p943,572
Oct 30, 2025281.50p283.00p271.50p274.00p1,642,042
Oct 29, 2025285.00p290.00p283.50p283.50p856,825
Oct 28, 2025287.00p292.00p280.50p285.00p1,470,108
Oct 27, 2025286.00p293.50p284.00p288.50p1,209,332
Oct 24, 2025279.00p285.00p276.50p285.00p1,146,379
Oct 23, 2025284.50p288.50p276.50p280.50p1,267,802
Oct 22, 2025274.50p287.50p274.50p284.00p3,437,655
Oct 21, 2025349.50p349.50p210.00p266.50p8,432,712
Oct 20, 2025335.50p344.00p334.00p344.00p489,003
Oct 17, 2025334.00p339.00p331.00p336.00p786,253
Oct 16, 2025345.00p345.00p334.00p338.00p523,269
Oct 15, 2025344.00p345.50p336.00p336.50p583,283
Oct 14, 2025343.00p344.00p338.50p342.50p465,895
Oct 13, 2025339.50p345.50p339.00p343.00p425,866
Oct 10, 2025356.00p356.00p339.00p341.50p548,999
Oct 9, 2025344.50p354.50p344.50p348.50p506,162
Oct 8, 2025352.00p354.00p346.00p353.00p661,418
Oct 7, 2025362.50p362.50p353.00p353.00p511,792
Oct 6, 2025366.50p367.00p359.00p361.00p443,512
Oct 3, 2025362.00p369.00p362.00p366.00p629,624
Oct 2, 2025363.00p369.00p361.00p362.50p2,990,956
Oct 1, 2025368.00p368.00p360.00p362.00p713,801
Sep 30, 2025361.00p374.50p361.00p369.00p689,560
Sep 29, 2025368.50p377.50p368.50p371.00p603,088
123456
Showing 1 to 50 of 252

Most Read

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 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.