Education
About Us
Working with TipRanks
Follow Us
Playtech (GB:PTEC)
LSE:PTEC
Time Period
1Y
Events
Historical Prices
Rows:
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
Jun 04, 2025
309.00
315.00
307.00
307.50
307.50
-0.32%
1,039,970
0.96
Jun 03, 2025
305.00
309.50
302.00
308.50
308.50
-0.32%
795,456
0.74
Jun 02, 2025
318.00
318.00
306.12
309.50
309.50
-2.52%
918,188
0.86
May 30, 2025
325.00
325.00
315.23
317.50
317.50
-0.63%
876,246
0.83
May 29, 2025
322.50
323.50
316.00
319.50
319.50
+0.79%
1,007,423
0.96
May 28, 2025
330.00
330.00
312.00
317.00
317.00
-1.71%
1,258,472
1.22
May 27, 2025
324.50
328.60
322.50
322.50
322.50
-0.62%
1,215,576
1.20
May 23, 2025
331.00
334.00
322.10
324.50
324.50
-2.26%
611,432
0.61
May 22, 2025
335.00
341.50
330.00
332.00
332.00
-3.07%
1,076,106
1.08
May 21, 2025
351.00
354.00
340.00
342.50
342.50
-2.84%
1,168,287
1.19
May 20, 2025
355.00
360.00
348.50
352.50
352.50
-0.84%
785,904
0.81
May 19, 2025
356.50
356.50
350.50
355.50
355.50
-0.14%
929,119
0.96
May 16, 2025
360.00
365.00
356.00
356.00
356.00
-1.39%
766,193
0.80
May 15, 2025
367.50
370.50
358.00
361.00
361.00
-1.63%
1,021,730
1.08
May 14, 2025
364.50
370.50
357.00
367.00
367.00
+1.94%
2,880,895
3.18
May 13, 2025
348.50
360.00
347.50
360.00
360.00
+3.60%
1,098,696
1.23
May 12, 2025
337.00
352.50
336.50
347.50
347.50
+4.04%
2,952,322
3.48
May 09, 2025
327.00
341.20
322.00
334.00
334.00
+4.21%
5,634,903
7.38
May 08, 2025
313.50
329.96
303.50
320.50
320.50
+1.91%
3,871,104
5.48
May 07, 2025
803.00
814.00
797.00
800.00
314.48
+152.49%
2,528,912
3.76
May 06, 2025
792.00
808.00
788.00
806.00
316.84
+158.88%
1,674,972
2.57
May 02, 2025
779.00
796.00
768.00
792.00
311.34
+160.30%
4,748,215
8.11
May 01, 2025
760.00
775.00
751.00
774.00
304.26
+159.07%
1,137,194
1.98
Apr 30, 2025
761.00
773.00
747.00
760.00
298.76
+154.05%
2,271,122
4.19
Apr 29, 2025
754.00
763.00
754.00
761.00
299.15
+158.12%
346,638
0.64
Apr 28, 2025
745.00
759.00
743.00
750.00
294.83
+156.44%
820,088
1.54
Apr 25, 2025
743.00
744.00
729.00
744.00
292.47
+157.50%
577,269
1.09
Apr 24, 2025
740.00
742.00
729.00
735.00
288.93
+153.01%
331,306
0.63
Apr 23, 2025
743.00
749.00
736.00
739.00
290.50
+155.77%
1,655,536
3.25
Apr 22, 2025
750.00
754.00
733.01
735.00
288.93
+153.01%
1,416,811
2.88
Apr 17, 2025
739.00
746.00
731.00
739.00
290.50
+153.70%
360,632
0.74
Apr 16, 2025
740.00
745.00
734.00
741.00
291.29
+153.70%
541,944
1.09
Rows: