Playtech (GB:PTEC)
LSE:PTEC
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
390.00
394.80
366.20
382.20
382.20
-2.60%
2,166,748
1.52
Apr 08, 2026
388.40
401.80
386.80
392.40
392.40
+3.92%
1,675,929
1.19
Apr 07, 2026
375.00
390.20
370.40
377.60
377.60
+0.69%
1,781,173
1.28
Apr 06, 2026
375.00
375.00
353.50
375.00
375.00
0.00%
0
0.00
Apr 03, 2026
375.00
375.00
353.50
375.00
375.00
0.00%
0
0.00
Apr 02, 2026
364.50
375.00
353.50
375.00
375.00
+3.16%
1,509,808
1.09
Apr 01, 2026
335.00
365.00
335.00
363.50
363.50
+8.83%
1,214,728
0.88
Mar 31, 2026
328.00
339.00
327.50
334.00
334.00
+1.83%
2,769,354
2.08
Mar 30, 2026
322.00
328.50
319.50
328.00
328.00
+2.50%
1,580,204
1.20
Mar 27, 2026
333.00
338.00
318.50
320.00
320.00
+1.75%
1,614,990
1.25
Mar 26, 2026
367.00
373.50
310.00
314.50
314.50
-12.15%
2,104,630
1.66
Mar 25, 2026
350.00
365.50
350.00
358.00
358.00
+0.70%
1,477,653
1.18
Mar 24, 2026
358.00
361.50
352.00
355.50
355.50
-0.97%
972,883
0.79
Mar 23, 2026
346.00
369.00
340.50
359.00
359.00
+2.43%
1,287,264
1.06
Mar 20, 2026
358.00
361.00
350.50
350.50
350.50
0.00%
3,891,133
3.35
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
Rows: