1. Share Prices

  2. Playtech PLC (PTEC)

728.00p-6.00 (-0.82%)20 Sep 2024, 19:13
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
Sep 20, 2024725.00p733.50p720.00p728.00p1,785,432
Sep 19, 2024729.00p734.00p719.00p734.00p794,392
Sep 18, 2024713.00p726.00p700.00p724.00p1,999,200
Sep 17, 2024753.00p772.00p699.00p714.00p3,653,788
Sep 16, 2024684.00p753.00p676.00p753.00p2,598,970
Sep 13, 2024645.00p656.00p645.00p654.00p283,254
Sep 12, 2024636.00p660.00p636.00p648.00p620,374
Sep 11, 2024648.00p648.00p629.35p647.00p441,065
Sep 10, 2024650.00p650.00p631.00p631.00p219,793
Sep 9, 2024628.00p645.00p628.00p645.00p215,918
Sep 6, 2024641.00p641.00p627.00p630.00p304,122
Sep 5, 2024627.00p646.00p627.00p639.00p288,211
Sep 4, 2024617.00p633.00p616.00p631.00p393,737
Sep 3, 2024639.00p649.00p622.00p625.00p353,009
Sep 2, 2024650.00p654.00p639.00p640.00p216,403
Aug 30, 2024645.00p655.00p645.00p651.00p595,169
Aug 29, 2024655.00p660.00p647.00p647.00p1,174,153
Aug 28, 2024647.00p656.00p647.00p650.00p367,417
Aug 27, 2024651.00p657.00p647.00p650.00p919,402
Aug 23, 2024645.00p657.00p645.00p652.00p326,786
Aug 22, 2024649.00p654.00p648.00p648.00p829,232
Aug 21, 2024640.00p648.00p637.00p648.00p556,538
Aug 20, 2024640.00p649.00p632.00p638.00p320,817
Aug 19, 2024640.00p652.85p634.42p644.00p391,831
Aug 16, 2024630.00p647.91p628.00p646.00p616,951
Aug 15, 2024628.00p650.00p615.00p624.00p864,789
Aug 14, 2024528.00p658.00p528.00p612.00p1,921,214
Aug 13, 2024541.00p542.00p529.00p538.00p282,496
Aug 12, 2024519.00p536.00p519.00p536.00p317,711
Aug 9, 2024508.00p527.00p508.00p521.00p326,751
Aug 8, 2024518.00p521.00p508.00p521.00p281,938
Aug 7, 2024508.00p525.00p508.00p518.00p216,786
Aug 6, 2024519.00p527.00p510.00p519.00p521,928
Aug 5, 2024516.00p534.00p503.00p516.00p505,242
Aug 2, 2024555.00p563.00p534.00p540.00p519,866
Aug 1, 2024565.00p571.00p555.00p561.00p369,262
Jul 31, 2024546.00p566.00p546.00p565.00p379,902
Jul 30, 2024549.00p562.00p545.00p554.00p375,881
Jul 29, 2024547.00p570.00p547.00p548.00p263,571
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
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:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Volution Group PLC608.009.75
Essentra PLC148.802.62
Hammerson PLC31.241.63
Ip Group PLC48.501.57
Apax Global Alpha Limited147.201.52
Centamin PLC153.601.39

Fallers

CompanyPrice% Chg
Dr. Martens PLC51.65-19.42
Close Brothers Group PLC431.00-13.45
Bridgepoint Group PLC339.60-11.38
Johnson Matthey PLC1,470.00-8.53
Dowlais Group PLC58.55-7.21
Coats Group PLC98.60-5.37
Risers/fallers data from previous trading day.