Education
About Us
Working with TipRanks
Follow Us
Playtech (GB:PTEC)
LSE:PTEC
Time Period
1Y
Events
Historical Prices
Rows:
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
Feb 20, 2026
349.00
349.50
341.00
347.00
347.00
-0.43%
476,553
0.42
Feb 19, 2026
338.00
348.60
338.00
348.50
348.50
+2.80%
683,175
0.60
Feb 18, 2026
331.00
346.50
328.58
339.00
339.00
+2.42%
616,627
0.53
Feb 17, 2026
325.50
332.50
317.50
331.00
331.00
+0.46%
2,168,132
1.90
Feb 16, 2026
329.00
334.78
326.50
326.50
326.50
-0.91%
1,248,061
1.10
Feb 13, 2026
341.50
345.50
329.00
329.50
329.50
-3.51%
1,850,530
1.64
Feb 12, 2026
343.00
353.00
340.00
341.50
341.50
-0.15%
1,014,384
0.90
Feb 11, 2026
349.00
358.00
342.00
342.00
342.00
-2.70%
1,666,335
1.49
Feb 10, 2026
326.00
354.50
317.50
351.50
351.50
+10.19%
1,669,939
1.52
Feb 09, 2026
300.50
340.00
296.00
319.00
319.00
+6.87%
3,645,146
3.44
Feb 06, 2026
294.50
300.50
280.50
298.50
298.50
+4.19%
758,962
0.70
Feb 05, 2026
307.50
314.50
285.00
286.50
286.50
+2.14%
1,020,331
0.94
Feb 04, 2026
289.50
289.50
279.00
280.50
280.50
+0.36%
767,804
0.61
Feb 03, 2026
287.00
293.00
279.50
279.50
279.50
-3.62%
968,887
0.77
Feb 02, 2026
295.50
296.00
285.50
290.00
290.00
-2.03%
1,165,784
0.92
Jan 30, 2026
297.00
305.50
293.00
296.00
296.00
-0.67%
1,689,667
1.34
Jan 29, 2026
302.00
313.12
296.50
298.00
298.00
-2.30%
1,731,789
1.39
Jan 28, 2026
301.50
325.66
297.50
305.00
305.00
+1.84%
3,219,177
2.66
Jan 27, 2026
275.50
308.00
275.00
299.50
299.50
+9.71%
2,091,728
1.74
Jan 26, 2026
270.00
276.50
268.50
273.00
273.00
+0.74%
747,151
0.62
Jan 23, 2026
271.50
275.50
270.00
271.00
271.00
-0.91%
604,870
0.50
Jan 22, 2026
278.00
282.50
271.00
273.50
273.50
-0.91%
1,248,251
1.02
Jan 21, 2026
266.50
278.00
266.50
276.00
276.00
+2.03%
2,235,608
1.86
Jan 20, 2026
261.00
273.00
261.00
270.50
270.50
+1.12%
492,740
0.41
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
Rows: