Shares Magazine
383.00p+3.00 (+0.79%)16 Jul 2025, 11:30
Playtech PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 15, 2025 | 383.50p | 386.60p | 380.00p | 380.00p | 496,221 |
| Jul 14, 2025 | 387.00p | 387.00p | 376.00p | 382.00p | 423,362 |
| Jul 11, 2025 | 376.00p | 379.50p | 370.50p | 378.50p | 389,754 |
| Jul 10, 2025 | 372.00p | 373.52p | 366.00p | 373.50p | 424,958 |
| Jul 9, 2025 | 359.50p | 370.50p | 359.50p | 369.00p | 547,627 |
| Jul 8, 2025 | 374.50p | 374.50p | 366.50p | 366.50p | 812,169 |
| Jul 7, 2025 | 367.00p | 374.50p | 365.00p | 372.50p | 372,743 |
| Jul 4, 2025 | 377.00p | 377.00p | 365.50p | 369.00p | 249,873 |
| Jul 3, 2025 | 374.50p | 376.50p | 371.00p | 374.50p | 455,492 |
| Jul 2, 2025 | 377.50p | 377.50p | 366.50p | 372.50p | 1,012,521 |
| Jul 1, 2025 | 378.50p | 380.50p | 371.00p | 374.00p | 3,290,560 |
| Jun 30, 2025 | 381.50p | 381.50p | 372.00p | 376.00p | 447,384 |
| Jun 27, 2025 | 367.00p | 375.50p | 365.00p | 372.00p | 711,231 |
| Jun 26, 2025 | 358.00p | 367.03p | 356.50p | 367.00p | 5,551,641 |
| Jun 25, 2025 | 355.50p | 359.00p | 352.00p | 357.50p | 699,930 |
| Jun 24, 2025 | 356.50p | 360.00p | 353.00p | 357.00p | 2,023,643 |
| Jun 23, 2025 | 332.50p | 352.50p | 332.50p | 352.00p | 2,030,015 |
| Jun 20, 2025 | 330.50p | 340.00p | 330.50p | 336.00p | 11,109,355 |
| Jun 19, 2025 | 337.00p | 339.00p | 330.00p | 331.00p | 688,335 |
| Jun 18, 2025 | 345.00p | 345.00p | 338.00p | 340.00p | 789,541 |
| Jun 17, 2025 | 342.00p | 342.50p | 336.41p | 340.50p | 4,664,764 |
| Jun 16, 2025 | 324.00p | 345.50p | 324.00p | 342.00p | 1,636,005 |
| Jun 13, 2025 | 315.00p | 325.00p | 310.62p | 325.00p | 1,109,679 |
| Jun 12, 2025 | 316.00p | 318.00p | 311.50p | 318.00p | 898,397 |
| Jun 11, 2025 | 315.00p | 319.59p | 315.00p | 317.50p | 909,186 |
| Jun 10, 2025 | 313.50p | 319.00p | 307.50p | 317.50p | 626,710 |
| Jun 9, 2025 | 311.00p | 313.50p | 311.00p | 312.00p | 510,484 |
| Jun 6, 2025 | 321.50p | 321.50p | 311.50p | 312.50p | 1,154,843 |
| Jun 5, 2025 | 309.50p | 322.00p | 305.50p | 314.00p | 1,587,294 |
| Jun 4, 2025 | 309.00p | 315.00p | 307.00p | 307.50p | 1,039,969 |
| Jun 3, 2025 | 305.00p | 309.50p | 302.00p | 308.50p | 795,455 |
| Jun 2, 2025 | 318.00p | 318.00p | 306.12p | 309.50p | 918,187 |
| May 30, 2025 | 325.00p | 325.00p | 315.23p | 317.50p | 876,245 |
| May 29, 2025 | 322.50p | 323.50p | 316.00p | 319.50p | 1,007,422 |
| May 28, 2025 | 330.00p | 330.00p | 312.00p | 317.00p | 1,258,471 |
| May 27, 2025 | 324.50p | 328.60p | 322.50p | 322.50p | 1,215,575 |
| May 23, 2025 | 331.00p | 334.00p | 322.10p | 324.50p | 611,432 |
| May 22, 2025 | 335.00p | 341.50p | 330.00p | 332.00p | 1,076,106 |
| May 21, 2025 | 351.00p | 354.00p | 340.00p | 342.50p | 1,168,287 |
| May 20, 2025 | 355.00p | 360.00p | 348.50p | 352.50p | 785,903 |
| May 19, 2025 | 356.50p | 356.50p | 350.50p | 355.50p | 929,119 |
| May 16, 2025 | 360.00p | 365.00p | 356.00p | 356.00p | 766,193 |
| May 15, 2025 | 367.50p | 370.50p | 358.00p | 361.00p | 1,021,729 |
| May 14, 2025 | 364.50p | 370.50p | 357.00p | 367.00p | 2,880,895 |
| May 13, 2025 | 348.50p | 360.00p | 347.50p | 360.00p | 1,098,696 |
| May 12, 2025 | 337.00p | 352.50p | 336.50p | 347.50p | 2,952,322 |
| May 9, 2025 | 327.00p | 341.20p | 322.00p | 334.00p | 5,634,903 |
| May 8, 2025 | 313.50p | 329.96p | 303.50p | 320.50p | 3,871,104 |
| May 7, 2025 | 803.00p | 814.00p | 797.00p | 800.00p | 2,528,912 |
| May 6, 2025 | 792.00p | 808.00p | 788.00p | 806.00p | 1,674,972 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Lion Finance Group PLC | 7,387.51 | 3.76 |
| Intermediate Capital Group PLC | 2,049.46 | 3.67 |
| Bloomsbury Publishing PLC | 503.00 | 3.29 |
| Rhi Magnesita N.V. | 3,085.00 | 3.01 |
| Bytes Technology Group PLC | 338.80 | 2.67 |
| Trustpilot Group PLC | 277.85 | 2.38 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 76.05 | -4.82 |
| Safestore Holdings PLC | 656.00 | -2.45 |
| Land Securities Group PLC | 566.00 | -1.99 |
| Hays PLC | 66.00 | -1.86 |
| British Land Company PLC | 344.60 | -1.77 |
| Qinetiq Group PLC | 487.60 | -1.73 |