Playtech plc (LON:PTEC)
London
· Delayed Price · Currency is GBP · Price in GBX 286.00
+4.00 (1.42%)
At close: Dec 5, 2025
Playtech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 285.50 | 287.00 | 282.50 | 286.00 | 286.00 | 1.42% | 721,895 |
| Dec 4, 2025 | 286.00 | 295.00 | 282.00 | 282.00 | 282.00 | -0.70% | 1,292,826 |
| Dec 3, 2025 | 287.50 | 287.50 | 276.50 | 284.00 | 284.00 | -0.53% | 1,760,518 |
| Dec 2, 2025 | 278.00 | 287.00 | 278.00 | 285.50 | 285.50 | 2.15% | 712,378 |
| Dec 1, 2025 | 283.00 | 288.00 | 279.50 | 279.50 | 279.50 | -1.24% | 2,352,274 |
| Nov 28, 2025 | 276.00 | 287.50 | 276.00 | 283.00 | 283.00 | 1.62% | 1,487,006 |
| Nov 27, 2025 | 262.50 | 287.50 | 254.50 | 278.50 | 278.50 | 8.58% | 2,824,886 |
| Nov 26, 2025 | 250.00 | 260.00 | 240.50 | 256.50 | 256.50 | 5.77% | 2,673,320 |
| Nov 25, 2025 | 241.50 | 244.50 | 233.50 | 242.50 | 242.50 | -1.82% | 1,252,677 |
| Nov 24, 2025 | 241.00 | 249.00 | 240.50 | 247.00 | 247.00 | 2.70% | 1,197,845 |
| Nov 21, 2025 | 236.50 | 246.50 | 236.50 | 240.50 | 240.50 | 0.21% | 1,447,077 |
| Nov 20, 2025 | 233.00 | 241.50 | 233.00 | 240.00 | 240.00 | 1.69% | 959,391 |
| Nov 19, 2025 | 238.50 | 241.00 | 232.50 | 236.00 | 236.00 | 1.07% | 776,939 |
| Nov 18, 2025 | 228.50 | 234.50 | 225.50 | 233.50 | 233.50 | 0.43% | 1,385,057 |
| Nov 17, 2025 | 231.00 | 234.50 | 230.50 | 232.50 | 232.50 | 0.22% | 933,014 |
| Nov 14, 2025 | 232.00 | 237.00 | 231.00 | 232.00 | 232.00 | -2.11% | 1,133,649 |
| Nov 13, 2025 | 241.50 | 244.00 | 235.50 | 237.00 | 237.00 | -2.07% | 780,519 |
| Nov 12, 2025 | 239.00 | 245.00 | 238.00 | 242.00 | 242.00 | 0.41% | 1,048,813 |
| Nov 11, 2025 | 243.50 | 246.68 | 239.50 | 241.00 | 241.00 | - | 2,086,918 |
| Nov 10, 2025 | 242.50 | 248.00 | 239.50 | 241.00 | 241.00 | 0.63% | 1,309,509 |
| Nov 7, 2025 | 231.50 | 239.50 | 228.50 | 239.50 | 239.50 | 2.79% | 11,068,340 |
| Nov 6, 2025 | 231.00 | 238.00 | 230.50 | 233.00 | 233.00 | -0.85% | 1,482,298 |
| Nov 5, 2025 | 242.00 | 244.00 | 234.50 | 235.00 | 235.00 | -5.05% | 1,757,311 |
| Nov 4, 2025 | 252.50 | 256.22 | 245.00 | 247.50 | 247.50 | -3.13% | 1,207,797 |
| Nov 3, 2025 | 261.00 | 264.50 | 255.50 | 255.50 | 255.50 | -3.04% | 922,329 |
| Oct 31, 2025 | 270.00 | 273.50 | 263.50 | 263.50 | 263.50 | -3.83% | 943,572 |
| Oct 30, 2025 | 281.50 | 283.00 | 271.50 | 274.00 | 274.00 | -3.35% | 1,642,042 |
| Oct 29, 2025 | 285.00 | 290.00 | 283.50 | 283.50 | 283.50 | -0.53% | 856,826 |
| Oct 28, 2025 | 287.00 | 292.00 | 280.50 | 285.00 | 285.00 | -1.21% | 1,470,109 |
| Oct 27, 2025 | 286.00 | 293.50 | 284.00 | 288.50 | 288.50 | 1.23% | 1,209,333 |
| Oct 24, 2025 | 279.00 | 285.00 | 276.50 | 285.00 | 285.00 | 1.60% | 1,146,380 |
| Oct 23, 2025 | 284.50 | 288.50 | 276.50 | 280.50 | 280.50 | -1.23% | 1,267,803 |
| Oct 22, 2025 | 274.50 | 287.50 | 274.50 | 284.00 | 284.00 | 6.57% | 3,437,656 |
| Oct 21, 2025 | 349.50 | 349.50 | 210.00 | 266.50 | 266.50 | -22.53% | 8,432,712 |
| Oct 20, 2025 | 335.50 | 344.00 | 334.00 | 344.00 | 344.00 | 2.38% | 489,003 |
| Oct 17, 2025 | 334.00 | 339.00 | 331.00 | 336.00 | 336.00 | -0.59% | 786,254 |
| Oct 16, 2025 | 345.00 | 345.00 | 334.00 | 338.00 | 338.00 | 0.45% | 523,269 |
| Oct 15, 2025 | 344.00 | 345.50 | 336.00 | 336.50 | 336.50 | -1.75% | 583,284 |
| Oct 14, 2025 | 343.00 | 344.00 | 338.50 | 342.50 | 342.50 | -0.15% | 465,895 |
| Oct 13, 2025 | 339.50 | 345.50 | 339.00 | 343.00 | 343.00 | 0.44% | 425,867 |
| Oct 10, 2025 | 356.00 | 356.00 | 339.00 | 341.50 | 341.50 | -2.01% | 548,999 |
| Oct 9, 2025 | 344.50 | 354.50 | 344.50 | 348.50 | 348.50 | -1.27% | 506,162 |
| Oct 8, 2025 | 352.00 | 354.00 | 346.00 | 353.00 | 353.00 | - | 661,419 |
| Oct 7, 2025 | 362.50 | 362.50 | 353.00 | 353.00 | 353.00 | -2.22% | 511,792 |
| Oct 6, 2025 | 366.50 | 367.00 | 359.00 | 361.00 | 361.00 | -1.37% | 443,513 |
| Oct 3, 2025 | 362.00 | 369.00 | 362.00 | 366.00 | 366.00 | 0.97% | 629,625 |
| Oct 2, 2025 | 363.00 | 369.00 | 361.00 | 362.50 | 362.50 | 0.14% | 2,990,957 |
| Oct 1, 2025 | 368.00 | 368.00 | 360.00 | 362.00 | 362.00 | -1.90% | 713,801 |
| Sep 30, 2025 | 361.00 | 374.50 | 361.00 | 369.00 | 369.00 | -0.54% | 689,561 |
| Sep 29, 2025 | 368.50 | 377.50 | 368.50 | 371.00 | 371.00 | -0.27% | 603,088 |
| Sep 26, 2025 | 363.50 | 372.00 | 363.50 | 372.00 | 372.00 | 2.06% | 1,267,528 |
| Sep 25, 2025 | 362.00 | 374.50 | 356.00 | 364.50 | 364.50 | 1.67% | 873,722 |
| Sep 24, 2025 | 361.50 | 363.50 | 358.50 | 358.50 | 358.50 | -0.83% | 333,561 |
| Sep 23, 2025 | 360.00 | 369.16 | 358.00 | 361.50 | 361.50 | 0.98% | 448,548 |
| Sep 22, 2025 | 357.50 | 365.50 | 352.50 | 358.00 | 358.00 | - | 368,842 |
| Sep 19, 2025 | 358.00 | 361.00 | 352.50 | 358.00 | 358.00 | 0.28% | 868,767 |
| Sep 18, 2025 | 366.00 | 366.00 | 357.00 | 357.00 | 357.00 | -0.42% | 400,910 |
| Sep 17, 2025 | 364.50 | 367.00 | 356.50 | 358.50 | 358.50 | -1.65% | 488,940 |
| Sep 16, 2025 | 375.50 | 375.50 | 364.50 | 364.50 | 364.50 | -1.62% | 1,185,676 |
| Sep 15, 2025 | 383.00 | 387.00 | 370.50 | 370.50 | 370.50 | -3.39% | 440,692 |
| Sep 12, 2025 | 406.50 | 416.50 | 381.50 | 383.50 | 383.50 | -6.92% | 2,566,108 |
| Sep 11, 2025 | 430.00 | 447.00 | 408.74 | 412.00 | 412.00 | 3.91% | 1,120,565 |
| Sep 10, 2025 | 398.00 | 400.50 | 385.50 | 396.50 | 396.50 | -0.13% | 5,555,104 |
| Sep 9, 2025 | 403.50 | 404.50 | 392.50 | 397.00 | 397.00 | -1.24% | 331,735 |
| Sep 8, 2025 | 396.00 | 403.00 | 394.50 | 402.00 | 402.00 | 1.26% | 542,465 |
| Sep 5, 2025 | 397.00 | 401.50 | 394.00 | 397.00 | 397.00 | - | 578,835 |
| Sep 4, 2025 | 384.00 | 397.00 | 384.00 | 397.00 | 397.00 | 0.38% | 2,789,020 |
| Sep 3, 2025 | 407.00 | 407.00 | 377.50 | 395.50 | 395.50 | -0.63% | 1,292,037 |
| Sep 2, 2025 | 416.00 | 416.00 | 392.00 | 398.00 | 398.00 | -2.57% | 466,241 |
| Sep 1, 2025 | 405.00 | 411.00 | 402.91 | 408.50 | 408.50 | -0.24% | 3,254,765 |
| Aug 29, 2025 | 425.50 | 425.50 | 403.00 | 409.50 | 409.50 | -2.50% | 921,082 |
| Aug 28, 2025 | 420.00 | 425.50 | 414.50 | 420.00 | 420.00 | -0.24% | 1,404,207 |
| Aug 27, 2025 | 414.50 | 422.00 | 405.00 | 421.00 | 421.00 | 0.96% | 725,551 |
| Aug 26, 2025 | 423.50 | 423.50 | 417.00 | 417.00 | 417.00 | -1.53% | 751,685 |
| Aug 22, 2025 | 412.50 | 428.00 | 412.50 | 423.50 | 423.50 | 0.71% | 262,966 |
| Aug 21, 2025 | 419.50 | 426.00 | 419.50 | 420.50 | 420.50 | -0.12% | 304,358 |
| Aug 20, 2025 | 414.50 | 423.50 | 414.50 | 421.00 | 421.00 | -0.71% | 225,185 |
| Aug 19, 2025 | 430.00 | 430.00 | 419.00 | 424.00 | 424.00 | 0.83% | 262,807 |
| Aug 18, 2025 | 418.00 | 423.94 | 416.29 | 420.50 | 420.50 | -0.24% | 947,700 |
| Aug 15, 2025 | 424.00 | 428.50 | 417.00 | 421.50 | 421.50 | -0.82% | 331,532 |
| Aug 14, 2025 | 432.50 | 432.50 | 420.35 | 425.00 | 425.00 | 0.71% | 357,781 |
| Aug 13, 2025 | 422.00 | 435.00 | 419.47 | 422.00 | 422.00 | -2.54% | 503,267 |
| Aug 12, 2025 | 439.00 | 440.00 | 429.50 | 433.00 | 433.00 | -0.80% | 247,828 |
| Aug 11, 2025 | 433.00 | 437.50 | 430.00 | 436.50 | 436.50 | 0.92% | 774,012 |
| Aug 8, 2025 | 432.00 | 437.00 | 428.33 | 432.50 | 432.50 | -0.80% | 495,833 |
| Aug 7, 2025 | 440.00 | 443.37 | 432.00 | 436.00 | 436.00 | 0.46% | 441,954 |
| Aug 6, 2025 | 428.00 | 435.50 | 428.00 | 434.00 | 434.00 | 1.52% | 283,063 |
| Aug 5, 2025 | 416.00 | 428.33 | 414.50 | 427.50 | 427.50 | 3.01% | 572,777 |
| Aug 4, 2025 | 408.00 | 416.50 | 403.00 | 415.00 | 415.00 | 2.34% | 627,763 |
| Aug 1, 2025 | 394.50 | 410.59 | 394.50 | 405.50 | 405.50 | 1.88% | 694,686 |
| Jul 31, 2025 | 400.00 | 400.00 | 392.00 | 398.00 | 398.00 | 0.89% | 398,154 |
| Jul 30, 2025 | 391.00 | 394.50 | 390.00 | 394.50 | 394.50 | - | 293,097 |
| Jul 29, 2025 | 394.50 | 400.00 | 392.00 | 394.50 | 394.50 | -0.50% | 346,822 |
| Jul 28, 2025 | 394.00 | 398.87 | 392.50 | 396.50 | 396.50 | 0.76% | 272,363 |
| Jul 25, 2025 | 398.00 | 398.00 | 386.00 | 393.50 | 393.50 | 0.38% | 247,730 |
| Jul 24, 2025 | 390.00 | 394.50 | 389.50 | 392.00 | 392.00 | 0.13% | 274,923 |
| Jul 23, 2025 | 388.00 | 397.00 | 388.00 | 391.50 | 391.50 | 0.51% | 282,920 |
| Jul 22, 2025 | 385.50 | 390.00 | 383.00 | 389.50 | 389.50 | 0.78% | 1,209,645 |
| Jul 21, 2025 | 385.00 | 388.00 | 383.00 | 386.50 | 386.50 | 0.39% | 362,791 |
| Jul 18, 2025 | 400.00 | 400.00 | 384.00 | 385.00 | 385.00 | -1.28% | 538,087 |