Education
About Us
Working with TipRanks
Follow Us
Playtech (GB:PTEC)
LSE:PTEC
Time Period
1Y
Events
Historical Prices
Rows:
Jan 19, 2026
265.50
269.00
263.50
267.50
267.50
-1.29%
542,956
0.43
Jan 16, 2026
280.00
281.00
271.00
271.00
271.00
-3.56%
480,489
0.35
Jan 15, 2026
272.50
281.00
272.50
281.00
281.00
+3.50%
752,614
0.54
Jan 14, 2026
275.50
277.50
271.00
271.50
271.50
-0.18%
831,998
0.60
Jan 13, 2026
280.50
280.50
270.68
272.00
272.00
-0.37%
1,231,209
0.90
Jan 12, 2026
276.00
277.50
272.00
273.00
273.00
+0.18%
1,067,025
0.78
Jan 09, 2026
265.50
275.50
265.50
272.50
272.50
+1.11%
595,556
0.44
Jan 08, 2026
278.50
278.50
264.00
269.50
269.50
-1.46%
583,026
0.43
Jan 07, 2026
269.50
273.50
263.50
273.50
273.50
+2.82%
669,470
0.49
Jan 06, 2026
268.50
273.50
263.91
266.00
266.00
-2.03%
415,313
0.31
Jan 05, 2026
273.00
276.50
263.00
271.50
271.50
-0.37%
503,094
0.37
Jan 02, 2026
287.00
287.00
271.50
272.50
272.50
-3.88%
509,188
0.37
Jan 01, 2026
283.50
288.50
280.00
283.50
283.50
0.00%
0
0.00
Dec 31, 2025
280.00
288.50
280.00
283.50
283.50
-1.05%
151,175
0.11
Dec 30, 2025
289.00
289.00
284.00
286.50
286.50
0.00%
480,083
0.34
Dec 29, 2025
286.00
292.00
283.50
286.50
286.50
+0.17%
642,110
0.45
Dec 26, 2025
286.00
287.50
278.00
286.00
286.00
0.00%
0
0.00
Dec 25, 2025
286.00
287.50
278.00
286.00
286.00
0.00%
0
0.00
Dec 24, 2025
278.00
287.50
278.00
286.00
286.00
+0.88%
99,130
0.07
Dec 23, 2025
283.50
288.50
283.25
283.50
283.50
-0.35%
741,327
0.51
Dec 22, 2025
280.00
284.50
279.00
284.50
284.50
+0.89%
766,988
0.53
Dec 19, 2025
281.50
285.50
281.00
282.00
282.00
-0.18%
2,426,570
1.71
Dec 18, 2025
280.50
287.00
280.50
282.50
282.50
-0.53%
1,397,160
1.00
Dec 17, 2025
285.00
289.00
281.00
284.00
284.00
+1.07%
1,005,163
0.72
Dec 16, 2025
285.00
289.50
280.00
281.00
281.00
-2.26%
978,228
0.70
Dec 15, 2025
295.00
295.50
283.47
287.50
287.50
-1.54%
1,080,388
0.78
Dec 12, 2025
285.50
297.50
282.50
292.00
292.00
-1.18%
1,254,599
0.91
Dec 11, 2025
293.00
301.00
293.00
295.50
295.50
-0.34%
855,168
0.62
Dec 10, 2025
299.00
301.50
294.50
296.50
296.50
+0.51%
1,136,305
0.81
Dec 09, 2025
284.00
299.50
284.00
295.00
295.00
+3.15%
1,337,169
0.96
Dec 08, 2025
285.00
289.00
283.50
286.00
286.00
0.00%
818,530
0.56
Dec 05, 2025
285.50
287.00
282.50
286.00
286.00
+1.42%
721,895
0.49
Dec 04, 2025
286.00
295.00
282.00
282.00
282.00
-0.70%
1,292,826
0.89
Dec 03, 2025
287.50
288.00
276.00
284.00
284.00
-0.53%
1,760,515
1.23
Dec 02, 2025
278.00
287.00
278.00
285.50
285.50
+2.15%
712,378
0.49
Dec 01, 2025
283.00
288.00
279.50
279.50
279.50
-1.24%
2,352,274
1.63
Nov 28, 2025
276.00
287.50
276.00
283.00
283.00
+1.62%
1,487,008
1.04
Nov 27, 2025
262.50
287.50
254.50
278.50
278.50
+8.58%
2,824,886
1.96
Nov 26, 2025
250.00
260.00
240.50
256.50
256.50
+5.77%
2,673,320
1.90
Nov 25, 2025
241.50
244.50
233.50
242.50
242.50
-1.82%
1,252,677
0.89
Nov 24, 2025
241.00
249.00
240.50
247.00
247.00
+2.70%
1,197,932
0.85
Nov 21, 2025
236.50
246.50
236.50
240.50
240.50
+0.21%
1,447,077
1.04
Nov 20, 2025
233.00
241.50
233.00
240.00
240.00
+1.69%
959,391
0.70
Nov 19, 2025
238.50
241.00
232.50
236.00
236.00
+1.07%
776,939
0.57
Nov 18, 2025
228.50
234.50
225.50
233.50
233.50
+0.43%
1,385,057
1.02
Nov 17, 2025
231.00
234.50
230.50
232.50
232.50
+0.22%
933,014
0.70
Nov 14, 2025
232.00
237.00
231.00
232.00
232.00
-2.11%
1,133,649
0.85
Nov 13, 2025
241.50
244.00
235.50
237.00
237.00
-2.07%
780,519
0.59
Nov 12, 2025
239.00
245.00
238.00
242.00
242.00
+0.41%
1,048,813
0.79
Nov 11, 2025
243.50
246.68
239.50
241.00
241.00
0.00%
2,086,918
1.62
Rows: