Playtech (GB:PTEC)
LSE:PTEC
Want to see GB:PTEC full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 13, 2026
370.00
370.00
352.50
352.50
352.50
-4.73%
1,624,285
1.42
Mar 12, 2026
360.50
377.00
357.50
370.00
370.00
+2.64%
1,643,453
1.44
Mar 11, 2026
357.00
365.50
352.50
360.50
360.50
+1.55%
1,227,323
1.08
Mar 10, 2026
348.00
359.50
347.00
355.00
355.00
+2.90%
1,909,872
1.70
Mar 09, 2026
350.00
357.00
342.00
345.00
345.00
-3.23%
1,978,494
1.78
Mar 06, 2026
356.00
370.00
350.50
356.50
356.50
+0.71%
2,106,810
1.92
Mar 05, 2026
350.00
365.50
347.50
354.00
354.00
+1.14%
1,294,961
1.19
Mar 04, 2026
346.50
352.50
342.00
350.00
350.00
+0.14%
1,243,518
1.15
Mar 03, 2026
350.00
354.50
343.00
349.50
349.50
+0.29%
1,298,759
1.20
Mar 02, 2026
349.50
359.00
340.50
348.50
348.50
-1.41%
1,284,281
1.18
Feb 27, 2026
362.50
369.00
353.50
353.50
353.50
-3.81%
1,661,096
1.55
Feb 26, 2026
351.00
372.00
351.00
367.50
367.50
+3.38%
1,031,568
0.94
Feb 25, 2026
365.50
369.00
354.00
355.50
355.50
-1.11%
993,667
0.90
Feb 24, 2026
337.50
361.00
337.50
359.50
359.50
+4.81%
3,401,476
3.11
Feb 23, 2026
338.50
349.50
338.50
343.00
343.00
-1.15%
573,712
0.51
Rows: