Playtech plc (LON:PTEC)
London
· Delayed Price · Currency is GBP · Price in GBX 391.00
-9.00 (-2.25%)
Apr 28, 2026, 4:35 PM GMT
Playtech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 401.80 | 401.80 | 391.00 | 391.00 | 391.00 | -2.25% | 1,155,887 |
| Apr 27, 2026 | 400.20 | 402.40 | 395.80 | 400.00 | 400.00 | 0.20% | 2,585,387 |
| Apr 24, 2026 | 400.40 | 401.80 | 388.20 | 399.20 | 399.20 | -0.65% | 1,486,401 |
| Apr 23, 2026 | 400.00 | 405.20 | 395.40 | 401.80 | 401.80 | -0.05% | 2,435,436 |
| Apr 22, 2026 | 401.60 | 411.60 | 395.80 | 402.00 | 402.00 | -0.10% | 1,061,844 |
| Apr 21, 2026 | 405.00 | 410.80 | 401.60 | 402.40 | 402.40 | -0.64% | 1,265,173 |
| Apr 20, 2026 | 422.00 | 426.00 | 402.00 | 405.00 | 405.00 | -5.29% | 1,486,073 |
| Apr 17, 2026 | 420.80 | 436.60 | 417.00 | 427.60 | 427.60 | 2.25% | 2,099,101 |
| Apr 16, 2026 | 415.00 | 427.00 | 409.20 | 418.20 | 418.20 | -0.48% | 2,358,017 |
| Apr 15, 2026 | 390.00 | 425.80 | 390.00 | 420.20 | 420.20 | 6.11% | 3,126,311 |
| Apr 14, 2026 | 390.40 | 398.00 | 386.89 | 396.00 | 396.00 | 2.33% | 2,257,540 |
| Apr 13, 2026 | 380.00 | 390.00 | 379.80 | 387.00 | 387.00 | 1.42% | 1,512,968 |
| Apr 10, 2026 | 384.20 | 390.20 | 381.60 | 381.60 | 381.60 | -0.16% | 1,761,814 |
| Apr 9, 2026 | 390.00 | 394.80 | 366.20 | 382.20 | 382.20 | -2.60% | 2,161,748 |
| Apr 8, 2026 | 388.40 | 401.80 | 386.80 | 392.40 | 392.40 | 3.92% | 1,675,925 |
| Apr 7, 2026 | 375.00 | 390.20 | 370.40 | 377.60 | 377.60 | 0.69% | 1,781,173 |
| Apr 2, 2026 | 364.50 | 375.00 | 353.50 | 375.00 | 375.00 | 3.16% | 1,509,808 |
| Apr 1, 2026 | 335.00 | 365.00 | 335.00 | 363.50 | 363.50 | 8.83% | 1,214,728 |
| Mar 31, 2026 | 328.00 | 339.00 | 327.50 | 334.00 | 334.00 | 1.83% | 2,769,354 |
| Mar 30, 2026 | 322.00 | 328.50 | 319.50 | 328.00 | 328.00 | 2.50% | 1,580,204 |
| Mar 27, 2026 | 333.00 | 338.00 | 318.50 | 320.00 | 320.00 | 1.75% | 1,614,990 |
| Mar 26, 2026 | 367.00 | 373.50 | 310.00 | 314.50 | 314.50 | -12.15% | 2,104,630 |
| Mar 25, 2026 | 350.00 | 365.50 | 350.00 | 358.00 | 358.00 | 0.70% | 1,477,653 |
| Mar 24, 2026 | 358.00 | 361.50 | 352.00 | 355.50 | 355.50 | -0.97% | 972,883 |
| Mar 23, 2026 | 346.00 | 369.00 | 340.50 | 359.00 | 359.00 | 2.43% | 1,287,264 |
| Mar 20, 2026 | 358.00 | 361.00 | 350.50 | 350.50 | 350.50 | - | 3,891,133 |
| Mar 19, 2026 | 355.00 | 357.50 | 348.50 | 350.50 | 350.50 | -1.41% | 940,945 |
| Mar 18, 2026 | 358.00 | 364.00 | 349.50 | 355.50 | 355.50 | -0.28% | 1,797,684 |
| Mar 17, 2026 | 344.50 | 361.50 | 337.50 | 356.50 | 356.50 | 3.78% | 2,569,730 |
| Mar 16, 2026 | 351.50 | 354.50 | 340.00 | 343.50 | 343.50 | -2.55% | 591,780 |
| Mar 13, 2026 | 370.00 | 370.00 | 352.50 | 352.50 | 352.50 | -4.73% | 1,624,285 |
| Mar 12, 2026 | 360.50 | 377.00 | 357.50 | 370.00 | 370.00 | 2.64% | 1,643,453 |
| Mar 11, 2026 | 357.00 | 365.50 | 352.50 | 360.50 | 360.50 | 1.55% | 1,227,323 |
| Mar 10, 2026 | 348.00 | 359.50 | 347.00 | 355.00 | 355.00 | 2.90% | 1,909,872 |
| Mar 9, 2026 | 350.00 | 357.00 | 342.00 | 345.00 | 345.00 | -3.23% | 1,978,494 |
| Mar 6, 2026 | 356.00 | 370.00 | 350.50 | 356.50 | 356.50 | 0.71% | 2,106,810 |
| Mar 5, 2026 | 350.00 | 365.50 | 347.50 | 354.00 | 354.00 | 1.14% | 1,294,961 |
| Mar 4, 2026 | 346.50 | 352.50 | 342.00 | 350.00 | 350.00 | 0.14% | 1,243,518 |
| Mar 3, 2026 | 350.00 | 354.50 | 343.00 | 349.50 | 349.50 | 0.29% | 1,298,759 |
| Mar 2, 2026 | 349.50 | 359.00 | 340.50 | 348.50 | 348.50 | -1.41% | 1,284,281 |
| Feb 27, 2026 | 362.50 | 369.00 | 353.50 | 353.50 | 353.50 | -3.81% | 1,661,096 |
| Feb 26, 2026 | 351.00 | 372.00 | 351.00 | 367.50 | 367.50 | 3.38% | 1,031,568 |
| Feb 25, 2026 | 365.50 | 369.00 | 354.00 | 355.50 | 355.50 | -1.11% | 993,667 |
| Feb 24, 2026 | 337.50 | 361.00 | 337.50 | 359.50 | 359.50 | 4.81% | 3,401,476 |
| Feb 23, 2026 | 338.50 | 349.50 | 338.50 | 343.00 | 343.00 | -1.15% | 573,712 |
| Feb 20, 2026 | 349.00 | 349.50 | 341.00 | 347.00 | 347.00 | -0.43% | 476,553 |
| Feb 19, 2026 | 338.00 | 348.60 | 338.00 | 348.50 | 348.50 | 2.80% | 683,175 |
| Feb 18, 2026 | 331.00 | 346.50 | 328.58 | 339.00 | 339.00 | 2.42% | 616,627 |
| Feb 17, 2026 | 325.50 | 332.50 | 317.50 | 331.00 | 331.00 | 1.38% | 2,168,132 |
| Feb 16, 2026 | 329.00 | 334.78 | 326.50 | 326.50 | 326.50 | -0.91% | 1,248,061 |
| Feb 13, 2026 | 341.50 | 345.50 | 329.00 | 329.50 | 329.50 | -3.51% | 1,850,530 |
| Feb 12, 2026 | 343.00 | 353.00 | 340.00 | 341.50 | 341.50 | -0.15% | 1,014,384 |
| Feb 11, 2026 | 349.00 | 358.00 | 342.00 | 342.00 | 342.00 | -2.70% | 1,666,335 |
| Feb 10, 2026 | 326.00 | 354.50 | 317.50 | 351.50 | 351.50 | 10.19% | 1,669,939 |
| Feb 9, 2026 | 300.50 | 340.00 | 296.00 | 319.00 | 319.00 | 6.87% | 3,645,146 |
| Feb 6, 2026 | 294.50 | 300.50 | 280.50 | 298.50 | 298.50 | 4.19% | 758,962 |
| Feb 5, 2026 | 307.50 | 314.50 | 285.00 | 286.50 | 286.50 | 2.14% | 1,020,331 |
| Feb 4, 2026 | 289.50 | 289.50 | 279.00 | 280.50 | 280.50 | 0.36% | 767,804 |
| Feb 3, 2026 | 287.00 | 293.00 | 279.50 | 279.50 | 279.50 | -3.62% | 968,887 |
| Feb 2, 2026 | 295.50 | 296.00 | 285.50 | 290.00 | 290.00 | -2.03% | 1,165,784 |
| Jan 30, 2026 | 297.00 | 305.50 | 293.00 | 296.00 | 296.00 | -0.67% | 1,689,667 |
| Jan 29, 2026 | 302.00 | 313.12 | 296.50 | 298.00 | 298.00 | -2.30% | 1,731,789 |
| Jan 28, 2026 | 301.50 | 325.66 | 297.50 | 305.00 | 305.00 | 1.84% | 3,219,177 |
| Jan 27, 2026 | 275.50 | 308.00 | 275.00 | 299.50 | 299.50 | 9.71% | 2,091,728 |
| Jan 26, 2026 | 270.00 | 276.50 | 268.50 | 273.00 | 273.00 | 0.74% | 747,151 |
| Jan 23, 2026 | 271.50 | 275.50 | 270.00 | 271.00 | 271.00 | -0.91% | 604,870 |
| Jan 22, 2026 | 278.00 | 282.50 | 271.00 | 273.50 | 273.50 | -0.91% | 1,248,251 |
| Jan 21, 2026 | 266.50 | 278.00 | 266.50 | 276.00 | 276.00 | 2.03% | 2,235,608 |
| Jan 20, 2026 | 261.00 | 273.00 | 261.00 | 270.50 | 270.50 | 1.12% | 492,740 |
| Jan 19, 2026 | 265.50 | 269.00 | 263.50 | 267.50 | 267.50 | -1.29% | 542,956 |
| Jan 16, 2026 | 280.00 | 281.00 | 271.00 | 271.00 | 271.00 | -3.56% | 480,489 |
| Jan 15, 2026 | 272.50 | 281.00 | 272.50 | 281.00 | 281.00 | 3.50% | 752,614 |
| Jan 14, 2026 | 275.50 | 277.50 | 271.00 | 271.50 | 271.50 | -0.18% | 831,998 |
| Jan 13, 2026 | 280.50 | 280.50 | 270.68 | 272.00 | 272.00 | -0.37% | 1,231,209 |
| Jan 12, 2026 | 276.00 | 277.50 | 272.00 | 273.00 | 273.00 | 0.18% | 1,067,025 |
| Jan 9, 2026 | 265.50 | 275.50 | 265.50 | 272.50 | 272.50 | 1.11% | 595,556 |
| Jan 8, 2026 | 278.50 | 278.50 | 264.00 | 269.50 | 269.50 | -1.46% | 583,026 |
| Jan 7, 2026 | 269.50 | 273.50 | 263.50 | 273.50 | 273.50 | 2.82% | 669,470 |
| Jan 6, 2026 | 268.50 | 273.50 | 263.91 | 266.00 | 266.00 | -2.03% | 415,313 |
| Jan 5, 2026 | 273.00 | 276.50 | 263.00 | 271.50 | 271.50 | -0.37% | 503,094 |
| Jan 2, 2026 | 287.00 | 287.00 | 271.50 | 272.50 | 272.50 | -3.88% | 509,188 |
| Dec 31, 2025 | 280.00 | 288.50 | 280.00 | 283.50 | 283.50 | -1.05% | 151,175 |
| Dec 30, 2025 | 289.00 | 289.00 | 284.00 | 286.50 | 286.50 | - | 480,083 |
| Dec 29, 2025 | 286.00 | 292.00 | 283.50 | 286.50 | 286.50 | 0.17% | 642,110 |
| Dec 24, 2025 | 278.00 | 287.50 | 278.00 | 286.00 | 286.00 | 0.88% | 99,130 |
| Dec 23, 2025 | 283.50 | 288.50 | 283.25 | 283.50 | 283.50 | -0.35% | 741,327 |
| Dec 22, 2025 | 280.00 | 284.50 | 279.00 | 284.50 | 284.50 | 0.89% | 766,988 |
| Dec 19, 2025 | 281.50 | 285.50 | 281.00 | 282.00 | 282.00 | -0.18% | 2,426,570 |
| Dec 18, 2025 | 280.50 | 287.00 | 280.50 | 282.50 | 282.50 | -0.53% | 1,397,160 |
| Dec 17, 2025 | 285.00 | 289.00 | 281.00 | 284.00 | 284.00 | 1.07% | 1,005,163 |
| Dec 16, 2025 | 285.00 | 289.50 | 280.00 | 281.00 | 281.00 | -2.26% | 978,228 |
| Dec 15, 2025 | 295.00 | 295.50 | 283.47 | 287.50 | 287.50 | -1.54% | 1,080,388 |
| Dec 12, 2025 | 285.50 | 297.50 | 282.50 | 292.00 | 292.00 | -1.18% | 1,254,599 |
| Dec 11, 2025 | 293.00 | 301.00 | 293.00 | 295.50 | 295.50 | -0.34% | 855,168 |
| Dec 10, 2025 | 299.00 | 301.50 | 294.50 | 296.50 | 296.50 | 0.51% | 1,136,305 |
| Dec 9, 2025 | 284.00 | 299.50 | 284.00 | 295.00 | 295.00 | 3.15% | 1,337,169 |
| Dec 8, 2025 | 285.00 | 289.00 | 283.50 | 286.00 | 286.00 | - | 818,530 |
| 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 | 288.00 | 276.00 | 284.00 | 284.00 | -0.53% | 1,760,515 |