Education
About Us
Working with TipRanks
Follow Us
Playtech (GB:PTEC)
LSE:PTEC
Time Period
1Y
Events
Historical Prices
Rows:
Aug 13, 2025
422.00
435.00
419.47
422.00
422.00
-2.54%
503,267
0.46
Aug 12, 2025
439.00
440.00
429.50
433.00
433.00
-0.80%
247,828
0.22
Aug 11, 2025
433.00
437.50
430.00
436.50
436.50
+0.92%
774,012
0.68
Aug 08, 2025
432.00
437.00
428.33
432.50
432.50
-0.80%
495,833
0.42
Aug 07, 2025
440.00
443.37
432.00
436.00
436.00
+0.46%
441,954
0.35
Aug 06, 2025
428.00
435.50
428.00
434.00
434.00
+1.52%
283,063
0.22
Aug 05, 2025
416.00
428.33
414.50
427.50
427.50
+3.01%
572,777
0.43
Aug 04, 2025
408.00
416.50
403.00
415.00
415.00
+2.34%
627,763
0.46
Aug 01, 2025
394.50
410.59
394.50
405.50
405.50
+1.88%
694,686
0.49
Jul 31, 2025
400.00
400.00
392.00
398.00
398.00
+0.89%
398,154
0.28
Jul 30, 2025
391.00
394.50
390.00
394.50
394.50
0.00%
293,097
0.20
Jul 29, 2025
394.50
400.00
392.00
394.50
394.50
-0.50%
346,822
0.24
Jul 28, 2025
394.00
398.87
392.50
396.50
396.50
+0.76%
272,363
0.18
Jul 25, 2025
398.00
398.00
386.00
393.50
393.50
+0.38%
247,730
0.17
Jul 24, 2025
390.00
394.50
389.50
392.00
392.00
+0.13%
274,923
0.19
Jul 23, 2025
388.00
397.00
388.00
391.50
391.50
+0.51%
282,920
0.19
Jul 22, 2025
385.50
390.00
383.00
389.50
389.50
+0.78%
1,209,645
0.80
Jul 21, 2025
385.00
388.00
383.00
386.50
386.50
+0.39%
362,791
0.24
Jul 18, 2025
400.00
400.00
384.00
385.00
385.00
-1.28%
538,087
0.36
Jul 17, 2025
379.50
393.00
377.50
390.00
390.00
+3.04%
790,938
0.53
Jul 16, 2025
382.50
384.00
377.50
378.50
378.50
-0.39%
351,998
0.23
Jul 15, 2025
383.50
386.60
380.00
380.00
380.00
-0.52%
496,222
0.33
Jul 14, 2025
387.00
387.00
376.00
382.00
382.00
+0.92%
423,363
0.28
Jul 11, 2025
376.00
379.50
370.50
378.50
378.50
+1.34%
389,754
0.25
Jul 10, 2025
372.00
373.52
366.00
373.50
373.50
+1.22%
424,958
0.27
Jul 09, 2025
359.50
370.50
359.50
369.00
369.00
+0.68%
547,628
0.35
Jul 08, 2025
374.50
374.50
366.50
366.50
366.50
-1.61%
812,169
0.52
Jul 07, 2025
367.00
374.50
365.00
372.50
372.50
+0.95%
372,743
0.24
Jul 04, 2025
377.00
377.00
365.50
369.00
369.00
-1.47%
249,874
0.16
Jul 03, 2025
374.50
376.50
371.00
374.50
374.50
+0.54%
455,492
0.28
Jul 02, 2025
377.50
377.50
366.50
372.50
372.50
-0.40%
1,012,522
0.63
Jul 01, 2025
378.50
380.50
371.00
374.00
374.00
-0.53%
3,290,561
2.10
Jun 30, 2025
381.50
381.50
372.00
376.00
376.00
+1.08%
447,384
0.29
Jun 27, 2025
367.00
375.50
365.00
372.00
372.00
+1.36%
711,231
0.46
Jun 26, 2025
358.00
367.03
356.50
367.00
367.00
+2.66%
5,551,642
3.76
Jun 25, 2025
355.50
359.00
352.00
357.50
357.50
+0.14%
699,930
0.48
Jun 24, 2025
356.50
360.00
353.00
357.00
357.00
+1.42%
2,023,644
1.39
Jun 23, 2025
332.50
352.50
332.50
352.00
352.00
+4.76%
2,030,015
1.42
Jun 20, 2025
330.50
340.00
330.50
336.00
336.00
+1.51%
11,109,350
8.81
Jun 19, 2025
337.00
339.00
330.00
331.00
331.00
-2.65%
688,335
0.55
Jun 18, 2025
345.00
345.00
338.00
340.00
340.00
-0.15%
789,542
0.63
Jun 17, 2025
342.00
342.50
336.41
340.50
340.50
-0.44%
4,664,764
3.94
Jun 16, 2025
324.00
345.50
324.00
342.00
342.00
+5.23%
1,636,005
1.40
Jun 13, 2025
315.00
325.00
310.62
325.00
325.00
+2.20%
1,109,680
0.96
Jun 12, 2025
316.00
318.00
311.50
318.00
318.00
+0.16%
898,397
0.78
Jun 11, 2025
315.00
319.59
315.00
317.50
317.50
0.00%
909,187
0.80
Jun 10, 2025
313.50
319.00
307.50
317.50
317.50
+1.76%
626,711
0.55
Jun 09, 2025
311.00
313.50
311.00
312.00
312.00
-0.16%
510,485
0.45
Jun 06, 2025
321.50
321.50
311.50
312.50
312.50
-0.48%
1,154,844
1.04
Jun 05, 2025
309.50
322.00
305.50
314.00
314.00
+2.11%
1,587,295
1.45
Rows: