Playtech (GB:PTEC)
LSE:PTEC
Want to see GB:PTEC full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
352.60
357.40
343.20
355.00
355.00
+1.14%
1,318,544
0.88
May 21, 2026
356.00
364.80
336.05
351.00
351.00
-3.84%
2,081,799
1.41
May 20, 2026
365.00
383.40
351.40
365.00
365.00
+0.50%
1,664,008
1.14
May 19, 2026
365.00
365.20
356.60
363.20
363.20
+1.17%
1,066,826
0.74
May 18, 2026
354.60
359.20
344.60
359.00
359.00
-0.17%
1,763,191
1.23
May 15, 2026
341.40
359.60
336.60
359.60
359.60
+4.05%
1,041,155
0.72
May 14, 2026
338.20
347.80
336.80
345.60
345.60
+2.98%
813,879
0.56
May 13, 2026
334.80
344.53
331.00
335.60
335.60
-0.83%
1,126,896
0.77
May 12, 2026
341.80
345.40
331.40
338.40
338.40
-1.63%
800,468
0.54
May 11, 2026
353.20
356.40
338.80
344.00
344.00
-2.33%
764,857
0.52
May 08, 2026
351.00
354.20
348.80
352.20
352.20
-0.40%
562,428
0.37
May 07, 2026
351.00
355.20
345.60
353.60
353.60
+0.68%
682,223
0.44
May 06, 2026
364.60
369.80
347.40
351.20
351.20
-1.18%
1,336,489
0.87
May 05, 2026
365.00
369.50
355.40
355.40
355.40
-3.00%
1,332,855
0.87
May 04, 2026
366.40
370.80
360.00
366.40
366.40
0.00%
0
0.00
May 01, 2026
370.80
370.80
360.00
366.40
366.40
+0.38%
332,099
0.21
Apr 30, 2026
375.00
375.00
360.80
365.00
365.00
-2.56%
789,833
0.51
Apr 29, 2026
390.00
395.20
373.80
374.60
374.60
-4.19%
900,373
0.57
Apr 28, 2026
401.80
405.80
391.00
391.00
391.00
-2.25%
1,155,886
0.73
Apr 27, 2026
400.20
402.40
395.80
400.00
400.00
+0.20%
2,585,387
1.62
Apr 24, 2026
400.40
401.80
388.20
399.20
399.20
-0.65%
1,486,401
0.93
Apr 23, 2026
400.00
405.20
395.20
401.80
401.80
-0.05%
2,435,436
1.54
Apr 22, 2026
401.60
411.60
395.80
402.00
402.00
-0.10%
1,061,844
0.68
Apr 21, 2026
405.00
410.80
401.60
402.40
402.40
-0.64%
1,265,173
0.81
Apr 20, 2026
422.00
426.00
402.00
405.00
405.00
-5.29%
1,486,073
0.94
Apr 17, 2026
420.80
436.60
417.00
427.60
427.60
+2.25%
2,099,101
1.35
Apr 16, 2026
415.00
427.00
409.20
418.20
418.20
-0.48%
2,358,017
1.54
Apr 15, 2026
390.00
425.80
390.00
420.20
420.20
+6.11%
3,126,311
2.11
Apr 14, 2026
390.40
398.00
386.89
396.00
396.00
+2.33%
2,257,540
1.55
Apr 13, 2026
380.00
390.00
379.80
387.00
387.00
+1.42%
1,512,968
1.04
Apr 10, 2026
384.20
390.20
381.40
381.60
381.60
-0.16%
1,761,866
1.22
Apr 09, 2026
390.00
394.80
366.20
382.20
382.20
-2.60%
2,166,748
1.52
Apr 08, 2026
388.40
401.80
386.80
392.40
392.40
+3.92%
1,675,929
1.19
Apr 07, 2026
375.00
390.20
370.40
377.60
377.60
+0.69%
1,781,173
1.28
Apr 06, 2026
375.00
375.00
353.50
375.00
375.00
0.00%
0
0.00
Apr 03, 2026
375.00
375.00
353.50
375.00
375.00
0.00%
0
0.00
Apr 02, 2026
364.50
375.00
353.50
375.00
375.00
+3.16%
1,509,808
1.09
Apr 01, 2026
335.00
365.00
335.00
363.50
363.50
+8.83%
1,214,728
0.88
Mar 31, 2026
328.00
339.00
327.50
334.00
334.00
+1.83%
2,769,354
2.08
Mar 30, 2026
322.00
328.50
319.50
328.00
328.00
+2.50%
1,580,204
1.20
Mar 27, 2026
333.00
338.00
318.50
320.00
320.00
+1.75%
1,614,990
1.25
Mar 26, 2026
367.00
373.50
310.00
314.50
314.50
-12.15%
2,104,630
1.66
Mar 25, 2026
350.00
365.50
350.00
358.00
358.00
+0.70%
1,477,653
1.18
Mar 24, 2026
358.00
361.50
352.00
355.50
355.50
-0.97%
972,883
0.79
Mar 23, 2026
346.00
369.00
340.50
359.00
359.00
+2.43%
1,287,264
1.06
Mar 20, 2026
358.00
361.00
350.50
350.50
350.50
0.00%
3,891,133
3.35
Mar 19, 2026
355.00
357.50
348.50
350.50
350.50
-1.41%
940,945
0.81
Mar 18, 2026
358.00
364.00
349.50
355.50
355.50
-0.28%
1,797,684
1.54
Mar 17, 2026
344.50
361.50
337.50
356.50
356.50
+3.78%
2,569,730
2.23
Mar 16, 2026
351.50
354.50
340.00
343.50
343.50
-2.55%
591,780
0.51
Rows: