Education
About Us
Working with TipRanks
Follow Us
Playtech (GB:PTEC)
LSE:PTEC
Time Period
1Y
Events
Historical Prices
Rows:
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
Sep 23, 2025
360.00
369.16
358.00
361.50
361.50
+0.98%
448,548
0.52
Sep 22, 2025
357.50
365.50
352.50
358.00
358.00
0.00%
368,842
0.41
Sep 19, 2025
358.00
361.00
352.50
358.00
358.00
+0.28%
868,767
0.95
Sep 18, 2025
366.00
366.00
357.00
357.00
357.00
-0.42%
400,910
0.37
Sep 17, 2025
364.50
367.00
356.50
358.50
358.50
-1.65%
488,940
0.45
Sep 16, 2025
375.50
375.50
364.50
364.50
364.50
-1.62%
1,185,676
1.10
Sep 15, 2025
383.00
387.00
370.50
370.50
370.50
-3.39%
440,692
0.38
Sep 12, 2025
406.50
416.50
381.50
383.50
383.50
-6.92%
2,566,108
2.27
Sep 11, 2025
430.00
447.00
408.74
412.00
412.00
+3.91%
1,120,565
0.99
Sep 10, 2025
398.00
400.50
385.50
396.50
396.50
-0.13%
5,555,104
5.26
Sep 09, 2025
403.50
404.50
392.50
397.00
397.00
-1.24%
331,735
0.31
Sep 08, 2025
396.00
403.00
394.50
402.00
402.00
+1.26%
542,465
0.51
Sep 05, 2025
397.00
401.50
394.00
397.00
397.00
0.00%
578,835
0.54
Sep 04, 2025
384.00
397.00
384.00
397.00
397.00
+0.38%
2,789,020
2.68
Sep 03, 2025
407.00
407.00
377.50
395.50
395.50
-0.63%
1,292,037
1.24
Sep 02, 2025
416.00
416.00
392.00
398.00
398.00
-2.57%
466,241
0.44
Sep 01, 2025
405.00
411.00
402.91
408.50
408.50
-0.24%
3,254,765
3.21
Aug 29, 2025
425.50
425.50
403.00
409.50
409.50
-2.50%
921,082
0.91
Aug 28, 2025
420.00
425.50
414.50
420.00
420.00
-0.24%
1,404,207
1.39
Aug 27, 2025
414.50
422.00
405.00
421.00
421.00
+0.96%
725,551
0.72
Aug 26, 2025
423.50
423.50
417.00
417.00
417.00
-1.53%
751,685
0.74
Aug 22, 2025
412.50
428.00
412.50
423.50
423.50
+0.71%
262,966
0.25
Aug 21, 2025
419.50
426.00
419.50
420.50
420.50
-0.12%
304,358
0.29
Aug 20, 2025
414.50
423.50
414.50
421.00
421.00
-0.71%
225,185
0.21
Aug 19, 2025
430.00
430.00
419.00
424.00
424.00
+0.83%
262,807
0.25
Aug 18, 2025
418.00
423.94
416.29
420.50
420.50
-0.24%
947,700
0.89
Aug 15, 2025
424.00
428.50
417.00
421.50
421.50
-0.82%
331,532
0.31
Aug 14, 2025
432.50
432.50
420.35
425.00
425.00
+0.71%
357,781
0.33
Aug 13, 2025
422.00
435.00
419.47
422.00
422.00
-2.54%
503,267
0.46
Aug 12, 2025
439.00
440.00
429.50
433.00
433.00
-0.80%
247,828
0.22
Aug 11, 2025
433.00
437.50
430.00
436.50
436.50
+0.92%
774,012
0.68
Aug 08, 2025
432.00
437.00
428.33
432.50
432.50
-0.80%
495,833
0.42
Rows: