Education
About Us
Working with TipRanks
Follow Us
Playtech (GB:PTEC)
LSE:PTEC
Time Period
1Y
Events
Historical Prices
Rows:
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
Apr 15, 2025
732.00
747.00
732.00
743.00
292.07
+157.16%
258,475
0.51
Apr 14, 2025
730.00
739.00
726.67
735.00
288.93
+159.69%
329,583
0.64
Apr 11, 2025
719.00
730.00
717.00
720.00
283.03
+154.39%
681,122
1.35
Apr 10, 2025
739.00
753.00
711.00
720.00
283.03
+171.35%
2,139,155
4.46
Apr 09, 2025
652.00
675.00
652.00
675.00
265.34
+151.04%
1,178,019
1.99
Apr 08, 2025
661.00
688.00
660.91
684.00
268.88
+166.87%
641,551
1.07
Apr 07, 2025
645.00
677.00
627.00
652.00
256.30
+153.22%
928,323
1.56
Apr 04, 2025
683.00
688.00
652.00
655.00
257.48
+143.60%
1,904,971
3.23
Apr 03, 2025
686.00
701.00
678.00
684.00
268.88
+147.86%
671,296
1.11
Apr 02, 2025
699.00
705.00
687.00
702.00
275.96
+155.11%
487,775
0.81
Apr 01, 2025
709.00
715.00
676.00
700.00
275.17
+155.48%
1,854,055
3.23
Mar 31, 2025
709.00
713.00
697.00
697.00
273.99
+147.64%
774,190
1.38
Mar 28, 2025
720.00
729.00
701.00
716.00
281.46
+150.54%
1,239,978
2.27
Mar 27, 2025
733.00
745.14
705.00
727.00
285.78
+152.31%
601,561
1.12
Mar 26, 2025
741.00
744.00
729.00
733.00
288.14
+151.64%
222,729
0.41
Mar 25, 2025
740.00
749.00
738.00
741.00
291.29
+154.73%
237,503
0.44
Mar 24, 2025
754.00
754.00
734.00
740.00
290.90
+155.42%
238,228
0.41
Rows: