Shares Magazine
728.00p-3.00 (-0.41%)10 Mar 2025, 09:45
Playtech PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 7, 2025 | 721.00p | 733.00p | 714.00p | 731.00p | 276,571 |
| Mar 6, 2025 | 716.00p | 736.00p | 716.00p | 732.00p | 386,048 |
| Mar 5, 2025 | 716.00p | 741.00p | 716.00p | 732.00p | 198,930 |
| Mar 4, 2025 | 735.00p | 735.00p | 726.00p | 731.00p | 451,604 |
| Mar 3, 2025 | 732.00p | 739.00p | 729.00p | 734.00p | 197,908 |
| Feb 28, 2025 | 725.00p | 733.00p | 719.00p | 733.00p | 707,921 |
| Feb 27, 2025 | 735.00p | 735.00p | 720.40p | 726.00p | 237,482 |
| Feb 26, 2025 | 705.00p | 735.00p | 705.00p | 735.00p | 242,553 |
| Feb 25, 2025 | 726.00p | 730.00p | 717.00p | 721.00p | 283,374 |
| Feb 24, 2025 | 725.00p | 730.00p | 718.00p | 727.00p | 208,350 |
| Feb 21, 2025 | 743.00p | 743.00p | 726.00p | 728.00p | 94,800 |
| Feb 20, 2025 | 716.00p | 742.00p | 716.00p | 731.00p | 128,766 |
| Feb 19, 2025 | 753.00p | 757.00p | 730.64p | 735.00p | 296,414 |
| Feb 18, 2025 | 765.00p | 770.00p | 753.00p | 755.00p | 219,711 |
| Feb 17, 2025 | 751.00p | 760.00p | 750.90p | 760.00p | 330,257 |
| Feb 14, 2025 | 743.00p | 759.00p | 742.00p | 757.00p | 340,636 |
| Feb 13, 2025 | 756.00p | 760.00p | 745.00p | 745.00p | 253,209 |
| Feb 12, 2025 | 750.00p | 755.00p | 738.00p | 753.00p | 528,144 |
| Feb 11, 2025 | 735.00p | 748.00p | 735.00p | 740.00p | 209,140 |
| Feb 10, 2025 | 738.00p | 749.00p | 736.00p | 747.00p | 178,592 |
| Feb 7, 2025 | 743.00p | 750.00p | 735.00p | 737.00p | 346,216 |
| Feb 6, 2025 | 737.00p | 747.33p | 737.00p | 743.00p | 261,986 |
| Feb 5, 2025 | 721.00p | 740.00p | 721.00p | 738.00p | 236,282 |
| Feb 4, 2025 | 716.00p | 744.00p | 716.00p | 735.00p | 406,505 |
| Feb 3, 2025 | 720.00p | 739.00p | 720.00p | 739.00p | 362,636 |
| Jan 31, 2025 | 739.00p | 749.00p | 733.00p | 735.00p | 584,286 |
| Jan 30, 2025 | 735.00p | 740.00p | 735.00p | 740.00p | 363,454 |
| Jan 29, 2025 | 740.00p | 743.00p | 730.10p | 733.00p | 303,279 |
| Jan 28, 2025 | 720.00p | 742.00p | 720.00p | 742.00p | 321,701 |
| Jan 27, 2025 | 717.00p | 734.00p | 711.00p | 720.00p | 342,226 |
| Jan 24, 2025 | 734.00p | 742.00p | 720.00p | 721.00p | 259,115 |
| Jan 23, 2025 | 737.00p | 740.00p | 733.00p | 735.00p | 309,773 |
| Jan 22, 2025 | 741.00p | 745.00p | 731.00p | 738.00p | 430,830 |
| Jan 21, 2025 | 740.00p | 741.00p | 732.00p | 738.00p | 349,682 |
| Jan 20, 2025 | 742.00p | 742.00p | 731.00p | 735.00p | 205,413 |
| Jan 17, 2025 | 716.00p | 740.00p | 716.00p | 735.00p | 1,152,825 |
| Jan 16, 2025 | 729.00p | 731.00p | 715.00p | 730.00p | 742,896 |
| Jan 15, 2025 | 712.00p | 722.00p | 710.00p | 722.00p | 647,899 |
| Jan 14, 2025 | 715.00p | 715.00p | 698.00p | 709.00p | 252,748 |
| Jan 13, 2025 | 704.00p | 715.00p | 696.00p | 702.00p | 548,197 |
| Jan 10, 2025 | 678.00p | 705.00p | 678.00p | 705.00p | 8,265,737 |
| Jan 9, 2025 | 680.00p | 689.00p | 675.00p | 686.00p | 1,138,256 |
| Jan 8, 2025 | 701.00p | 702.00p | 683.00p | 686.00p | 584,275 |
| Jan 7, 2025 | 705.00p | 710.80p | 701.00p | 701.00p | 1,609,283 |
| Jan 6, 2025 | 710.00p | 724.00p | 706.00p | 712.00p | 1,621,854 |
| Jan 3, 2025 | 710.00p | 712.00p | 705.00p | 709.00p | 162,484 |
| Jan 2, 2025 | 712.00p | 717.00p | 708.00p | 712.00p | 194,646 |
| Dec 31, 2024 | 715.00p | 715.00p | 705.00p | 715.00p | 56,588 |
| Dec 30, 2024 | 707.00p | 721.00p | 705.00p | 710.00p | 195,331 |
| Dec 27, 2024 | 705.00p | 718.00p | 705.00p | 715.00p | 118,404 |
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 |
|---|---|---|
| Assura PLC | 46.51 | 14.17 |
| Watches Of Switzerland Group PLC | 475.60 | 5.45 |
| Sirius Real Estate LD | 82.65 | 4.42 |
| Wood Group (John) PLC | 38.54 | 3.10 |
| Primary Health Properties PLC | 93.08 | 2.85 |
| Domino's Pizza Group PLC | 294.60 | 2.79 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Clarkson PLC | 3,604.00 | -18.28 |
| Victrex PLC | 999.00 | -4.68 |
| Kainos Group PLC | 705.00 | -3.42 |
| Ferrexpo PLC | 73.10 | -3.69 |
| Alpha Group International PLC | 2,570.00 | -3.38 |
| Entain PLC | 699.60 | -3.32 |