449.80p+6.40 (+1.44%)01 Mar 2024, 18:28
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Playtech PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 1, 2024437.00p450.80p437.00p449.80p300,650
Feb 29, 2024440.00p455.40p440.00p443.40p984,523
Feb 28, 2024467.20p467.20p446.60p451.20p192,661
Feb 27, 2024455.60p457.40p449.80p454.60p510,535
Feb 26, 2024469.40p469.40p455.40p455.80p137,793
Feb 23, 2024450.80p465.00p450.80p460.20p230,033
Feb 22, 2024463.00p464.60p455.80p460.80p143,505
Feb 21, 2024460.00p466.00p458.60p463.00p1,574,257
Feb 20, 2024464.00p469.78p456.80p460.00p188,712
Feb 19, 2024468.20p481.20p465.07p466.40p126,323
Feb 16, 2024474.00p474.40p467.00p470.00p164,772
Feb 15, 2024465.00p470.20p464.40p470.00p123,457
Feb 14, 2024463.80p465.00p453.80p465.00p113,442
Feb 13, 2024459.20p465.00p455.60p461.00p232,592
Feb 12, 2024459.00p461.60p455.28p459.80p85,519
Feb 9, 2024458.80p459.00p453.20p453.80p215,726
Feb 8, 2024459.20p462.09p454.00p454.40p281,142
Feb 7, 2024465.00p465.00p452.00p456.00p176,531
Feb 6, 2024442.20p457.40p442.20p455.80p140,727
Feb 5, 2024451.40p455.00p442.20p451.00p199,171
Feb 2, 2024449.40p458.80p448.60p448.60p334,169
Feb 1, 2024444.60p460.18p444.60p445.20p211,658
Jan 31, 2024462.60p462.60p442.80p444.40p251,127
Jan 30, 2024462.20p462.20p453.00p455.20p296,764
Jan 29, 2024449.00p456.00p446.00p453.40p475,096
Jan 26, 2024458.00p458.00p444.40p446.60p1,330,854
Jan 25, 2024433.00p449.40p433.00p447.00p611,879
Jan 24, 2024426.20p441.20p426.20p438.60p288,291
Jan 23, 2024432.00p440.80p432.00p436.00p806,391
Jan 22, 2024425.00p436.00p425.00p434.40p338,807
Jan 19, 2024441.80p441.80p401.80p424.40p1,496,103
Jan 18, 2024432.80p433.40p422.80p429.40p1,341,591
Jan 17, 2024424.60p424.60p409.40p420.20p276,746
Jan 16, 2024417.80p429.80p417.80p426.00p324,339
Jan 15, 2024417.20p429.20p417.20p429.00p603,015
Jan 12, 2024438.80p438.80p424.00p424.00p408,648
Jan 11, 2024445.00p445.00p428.60p428.60p164,544
Jan 10, 2024438.00p440.40p433.60p438.20p270,170
Jan 9, 2024440.00p444.79p437.00p442.00p251,344
Jan 8, 2024432.00p440.40p423.60p440.40p255,999
Jan 5, 2024427.60p435.00p422.00p431.00p199,456
Jan 4, 2024430.00p445.80p427.80p432.00p218,657
Jan 3, 2024454.60p454.60p432.40p438.80p352,542
Jan 2, 2024449.40p457.40p445.00p445.40p378,180
Dec 29, 2023437.80p450.80p437.80p448.60p93,473
Dec 28, 2023439.80p451.20p438.40p450.00p533,800
Dec 27, 2023454.80p454.80p447.60p449.20p710,776
Dec 22, 2023443.40p454.40p435.80p446.40p684,697
Dec 21, 2023450.00p452.80p443.20p443.40p204,627
Dec 20, 2023450.20p455.60p442.00p453.60p396,909
Showing 1 to 50 of 253