Education
About Us
Working with TipRanks
Follow Us
Playtech (GB:PTEC)
LSE:PTEC
Time Period
1Y
Events
Historical Prices
Rows:
May 01, 2025
760.00
775.00
751.00
774.00
774.00
+1.84%
1,137,194
1.98
Apr 30, 2025
761.00
773.00
747.00
760.00
760.00
-0.13%
2,271,122
4.19
Apr 29, 2025
754.00
763.00
754.00
761.00
761.00
+1.47%
346,638
0.64
Apr 28, 2025
745.00
759.00
743.00
750.00
750.00
+0.81%
820,088
1.54
Apr 25, 2025
743.00
744.00
729.00
744.00
744.00
+1.22%
577,269
1.09
Apr 24, 2025
740.00
742.00
729.00
735.00
735.00
-0.54%
331,306
0.63
Apr 23, 2025
743.00
749.00
736.00
739.00
739.00
+0.54%
1,655,536
3.25
Apr 22, 2025
750.00
754.00
733.01
735.00
735.00
-0.54%
1,416,811
2.88
Apr 17, 2025
739.00
746.00
731.00
739.00
739.00
-0.27%
360,632
0.74
Apr 16, 2025
740.00
745.00
734.00
741.00
741.00
-0.27%
541,944
1.09
Apr 15, 2025
732.00
747.00
732.00
743.00
743.00
+1.09%
258,475
0.51
Apr 14, 2025
730.00
739.00
726.67
735.00
735.00
+2.08%
329,583
0.64
Apr 11, 2025
719.00
730.00
717.00
720.00
720.00
0.00%
681,122
1.35
Apr 10, 2025
739.00
753.00
711.00
720.00
720.00
+6.67%
2,139,155
4.46
Apr 09, 2025
652.00
675.00
652.00
675.00
675.00
-1.32%
1,178,019
1.99
Apr 08, 2025
661.00
688.00
660.91
684.00
684.00
+4.91%
641,551
1.07
Apr 07, 2025
645.00
677.00
627.00
652.00
652.00
-0.46%
928,323
1.56
Apr 04, 2025
683.00
688.00
652.00
655.00
655.00
-4.24%
1,904,971
3.23
Apr 03, 2025
686.00
701.00
678.00
684.00
684.00
-2.56%
671,296
1.11
Apr 02, 2025
699.00
705.00
687.00
702.00
702.00
+0.29%
487,775
0.81
Apr 01, 2025
709.00
715.00
676.00
700.00
700.00
+0.43%
1,854,055
3.23
Mar 31, 2025
709.00
713.00
697.00
697.00
697.00
-2.65%
774,190
1.38
Mar 28, 2025
720.00
729.00
701.00
716.00
716.00
-1.51%
1,239,978
2.27
Mar 27, 2025
733.00
745.14
705.00
727.00
727.00
-0.82%
601,561
1.12
Mar 26, 2025
741.00
744.00
729.00
733.00
733.00
-1.08%
222,729
0.41
Mar 25, 2025
740.00
749.00
738.00
741.00
741.00
+0.14%
237,503
0.44
Mar 24, 2025
754.00
754.00
734.00
740.00
740.00
+0.41%
238,228
0.41
Mar 21, 2025
746.00
748.00
732.00
737.00
737.00
-1.21%
1,146,584
2.01
Mar 20, 2025
750.00
755.00
746.00
746.00
746.00
0.00%
602,577
1.06
Mar 19, 2025
725.00
750.00
725.00
746.00
746.00
+0.27%
402,371
0.71
Mar 18, 2025
741.00
750.00
737.00
744.00
744.00
+0.68%
267,711
0.48
Mar 17, 2025
719.00
744.00
719.00
739.00
739.00
+0.41%
678,413
1.22
Mar 14, 2025
719.00
738.22
719.00
736.00
736.00
+2.22%
314,774
0.57
Mar 13, 2025
713.00
728.00
709.00
720.00
720.00
-0.96%
491,043
0.88
Mar 12, 2025
715.00
730.00
711.00
727.00
727.00
+1.96%
354,752
0.64
Mar 11, 2025
713.00
728.00
712.00
713.00
713.00
-1.66%
402,754
0.73
Mar 10, 2025
731.00
734.00
714.00
725.00
725.00
-0.82%
389,696
0.71
Mar 07, 2025
721.00
733.00
714.00
731.00
731.00
-0.14%
276,571
0.50
Mar 06, 2025
716.00
736.00
716.00
732.00
732.00
0.00%
386,048
0.70
Mar 05, 2025
716.00
741.00
716.00
732.00
732.00
+0.14%
198,930
0.36
Mar 04, 2025
735.00
735.00
726.00
731.00
731.00
-0.41%
451,604
0.82
Mar 03, 2025
732.00
739.00
729.00
734.00
734.00
+0.14%
197,909
0.36
Feb 28, 2025
725.00
733.00
719.00
733.00
733.00
+0.96%
707,921
1.32
Feb 27, 2025
735.00
735.00
720.40
726.00
726.00
-1.22%
237,482
0.44
Feb 26, 2025
705.00
735.00
705.00
735.00
735.00
+1.94%
242,553
0.45
Feb 25, 2025
726.00
730.00
717.00
721.00
721.00
-0.83%
283,375
0.53
Feb 24, 2025
725.00
730.00
718.00
727.00
727.00
-0.14%
208,350
0.39
Feb 21, 2025
743.00
743.00
726.00
728.00
728.00
-0.41%
94,800
0.18
Feb 20, 2025
716.00
742.00
716.00
731.00
731.00
-0.54%
128,767
0.24
Feb 19, 2025
753.00
757.00
730.64
735.00
735.00
-2.65%
296,415
0.55
Rows: