1. Share Prices

  2. Playtech PLC (PTEC)

383.50p-28.50 (-6.92%)12 Sep 2025, 17:06
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 12, 2025406.50p416.50p381.50p383.50p2,566,107
Sep 11, 2025430.00p447.00p408.74p412.00p1,120,564
Sep 10, 2025398.00p400.50p385.50p396.50p5,555,103
Sep 9, 2025403.50p404.50p392.50p397.00p331,735
Sep 8, 2025396.00p403.00p394.50p402.00p542,464
Sep 5, 2025397.00p401.50p394.00p397.00p578,835
Sep 4, 2025384.00p397.00p384.00p397.00p2,789,019
Sep 3, 2025407.00p407.00p377.50p395.50p1,292,036
Sep 2, 2025416.00p416.00p392.00p398.00p466,241
Sep 1, 2025405.00p411.00p402.91p408.50p3,254,764
Aug 29, 2025425.50p425.50p403.00p409.50p921,082
Aug 28, 2025420.00p425.50p414.50p420.00p1,404,207
Aug 27, 2025414.50p422.00p405.00p421.00p725,551
Aug 26, 2025423.50p423.50p417.00p417.00p751,684
Aug 22, 2025412.50p428.00p412.50p423.50p262,965
Aug 21, 2025419.50p426.00p419.50p420.50p304,357
Aug 20, 2025414.50p423.50p414.50p421.00p225,185
Aug 19, 2025430.00p430.00p419.00p424.00p262,807
Aug 18, 2025418.00p423.94p416.29p420.50p947,700
Aug 15, 2025424.00p428.50p417.00p421.50p331,532
Aug 14, 2025432.50p432.50p420.35p425.00p357,780
Aug 13, 2025422.00p435.00p419.47p422.00p503,267
Aug 12, 2025439.00p440.00p429.50p433.00p247,828
Aug 11, 2025433.00p437.50p430.00p436.50p774,012
Aug 8, 2025432.00p437.00p428.33p432.50p495,832
Aug 7, 2025440.00p443.37p432.00p436.00p441,953
Aug 6, 2025428.00p435.50p428.00p434.00p283,062
Aug 5, 2025416.00p428.33p414.50p427.50p572,777
Aug 4, 2025408.00p416.50p403.00p415.00p627,763
Aug 1, 2025394.50p410.59p394.50p405.50p694,686
Jul 31, 2025400.00p400.00p392.00p398.00p398,154
Jul 30, 2025391.00p394.50p390.00p394.50p293,096
Jul 29, 2025394.50p400.00p392.00p394.50p346,822
Jul 28, 2025394.00p398.87p392.50p396.50p272,362
Jul 25, 2025398.00p398.00p386.00p393.50p247,730
Jul 24, 2025390.00p394.50p389.50p392.00p274,922
Jul 23, 2025388.00p397.00p388.00p391.50p282,919
Jul 22, 2025385.50p390.00p383.00p389.50p1,209,645
Jul 21, 2025385.00p388.00p383.00p386.50p362,790
Jul 18, 2025400.00p400.00p384.00p385.00p538,087
Jul 17, 2025379.50p393.00p377.50p390.00p790,938
Jul 16, 2025382.50p384.00p377.50p378.50p351,997
Jul 15, 2025383.50p386.60p380.00p380.00p496,221
Jul 14, 2025387.00p387.00p376.00p382.00p423,362
Jul 11, 2025376.00p379.50p370.50p378.50p389,754
Jul 10, 2025372.00p373.52p366.00p373.50p424,958
Jul 9, 2025359.50p370.50p359.50p369.00p547,627
Jul 8, 2025374.50p374.50p366.50p366.50p812,169
Jul 7, 2025367.00p374.50p365.00p372.50p372,743
Jul 4, 2025377.00p377.00p365.50p369.00p249,873
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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.