Education
About Us
Working with TipRanks
Follow Us
Playtech (GB:PTEC)
LSE:PTEC
Time Period
1Y
Events
Historical Prices
Rows:
Dec 02, 2025
278.00
287.00
278.00
285.50
285.50
+2.15%
712,378
0.49
Dec 01, 2025
283.00
288.00
279.50
279.50
279.50
-1.24%
2,352,274
1.63
Nov 28, 2025
276.00
287.50
276.00
283.00
283.00
+1.62%
1,487,008
1.04
Nov 27, 2025
262.50
287.50
254.50
278.50
278.50
+8.58%
2,824,886
1.96
Nov 26, 2025
250.00
260.00
240.50
256.50
256.50
+5.77%
2,673,320
1.90
Nov 25, 2025
241.50
244.50
233.50
242.50
242.50
-1.82%
1,252,677
0.89
Nov 24, 2025
241.00
249.00
240.50
247.00
247.00
+2.70%
1,197,932
0.85
Nov 21, 2025
236.50
246.50
236.50
240.50
240.50
+0.21%
1,447,077
1.04
Nov 20, 2025
233.00
241.50
233.00
240.00
240.00
+1.69%
959,391
0.69
Nov 19, 2025
238.50
241.00
232.50
236.00
236.00
+1.07%
776,939
0.56
Nov 18, 2025
228.50
234.50
225.50
233.50
233.50
+0.43%
1,385,057
1.02
Nov 17, 2025
231.00
234.50
230.50
232.50
232.50
+0.22%
933,014
0.69
Nov 14, 2025
232.00
237.00
231.00
232.00
232.00
-2.11%
1,133,649
0.84
Nov 13, 2025
241.50
244.00
235.50
237.00
237.00
-2.07%
780,519
0.58
Nov 12, 2025
239.00
245.00
238.00
242.00
242.00
+0.41%
1,048,813
0.79
Nov 11, 2025
243.50
246.68
239.50
241.00
241.00
0.00%
2,086,918
1.61
Nov 10, 2025
242.50
248.00
239.50
241.00
241.00
+0.63%
1,309,509
1.02
Nov 07, 2025
231.50
239.50
228.50
239.50
239.50
+2.79%
11,068,340
9.88
Nov 06, 2025
231.00
238.00
230.50
233.00
233.00
-0.85%
1,482,298
1.34
Nov 05, 2025
242.00
244.00
234.50
235.00
235.00
-5.05%
1,757,311
1.62
Nov 04, 2025
252.50
256.22
245.00
247.50
247.50
-3.13%
1,207,797
1.13
Nov 03, 2025
261.00
264.50
255.50
255.50
255.50
-3.04%
922,329
0.87
Oct 31, 2025
270.00
273.50
263.50
263.50
263.50
-3.83%
943,572
0.89
Oct 30, 2025
281.50
283.00
271.50
274.00
274.00
-3.35%
1,642,042
1.57
Oct 29, 2025
285.00
290.00
283.50
283.50
283.50
-0.53%
856,826
0.83
Oct 28, 2025
287.00
292.00
280.50
285.00
285.00
-1.21%
1,470,109
1.45
Oct 27, 2025
286.00
293.50
284.00
288.50
288.50
+1.23%
1,209,333
1.21
Oct 24, 2025
279.00
285.00
276.50
285.00
285.00
+1.60%
1,146,380
1.16
Oct 23, 2025
284.50
288.50
276.50
280.50
280.50
-1.23%
1,267,803
1.30
Oct 22, 2025
274.50
287.50
274.50
284.00
284.00
+6.57%
3,437,656
3.72
Oct 21, 2025
349.50
349.50
210.00
266.50
266.50
-22.53%
8,432,712
10.63
Oct 20, 2025
335.50
344.00
334.00
344.00
344.00
+2.38%
489,003
0.61
Oct 17, 2025
334.00
339.00
331.00
336.00
336.00
-0.59%
786,254
0.98
Oct 16, 2025
345.00
345.00
334.00
338.00
338.00
+0.45%
523,269
0.66
Oct 15, 2025
344.00
345.50
336.00
336.50
336.50
-1.75%
583,284
0.73
Oct 14, 2025
343.00
344.00
338.50
342.50
342.50
-0.15%
465,895
0.58
Oct 13, 2025
339.50
345.50
339.00
343.00
343.00
+0.44%
425,867
0.53
Oct 10, 2025
356.00
356.00
339.00
341.50
341.50
-2.01%
548,999
0.69
Oct 09, 2025
344.50
354.50
344.50
348.50
348.50
-1.27%
506,162
0.63
Oct 08, 2025
352.00
354.00
346.00
353.00
353.00
0.00%
661,419
0.83
Oct 07, 2025
362.50
362.50
353.00
353.00
353.00
-2.22%
511,792
0.64
Oct 06, 2025
366.50
367.00
359.00
361.00
361.00
-1.37%
443,513
0.55
Oct 03, 2025
362.00
369.00
362.00
366.00
366.00
+0.97%
629,625
0.79
Oct 02, 2025
363.00
369.00
361.00
362.50
362.50
+0.14%
2,990,957
3.98
Oct 01, 2025
368.00
368.00
360.00
362.00
362.00
-1.90%
713,801
0.95
Sep 30, 2025
361.00
374.50
361.00
369.00
369.00
-0.54%
689,561
0.92
Sep 29, 2025
368.50
377.50
368.50
371.00
371.00
-0.27%
603,088
0.76
Sep 26, 2025
363.50
372.00
363.50
372.00
372.00
+2.06%
1,267,528
1.62
Sep 25, 2025
362.00
374.50
356.00
364.50
364.50
+1.67%
873,722
1.12
Sep 24, 2025
361.50
363.50
358.50
358.50
358.50
-0.83%
333,561
0.39
Rows: