1. Share Prices

  2. Playtech PLC (PTEC)

719.00p-2.00 (-0.28%)08 Nov 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Playtech PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 8, 2024735.00p735.00p713.00p719.00p337,271
Nov 7, 2024726.00p726.00p719.00p721.00p443,874
Nov 6, 2024728.00p731.00p716.00p719.00p317,292
Nov 5, 2024720.00p730.00p718.00p718.00p352,200
Nov 4, 2024730.00p732.00p725.00p729.00p174,833
Nov 1, 2024724.00p731.00p723.00p729.00p255,531
Oct 31, 2024721.00p731.00p718.00p726.00p387,459
Oct 30, 2024727.00p744.00p726.00p730.00p331,316
Oct 29, 2024750.00p750.00p723.00p730.00p227,067
Oct 28, 2024745.00p745.00p730.00p730.00p175,415
Oct 25, 2024735.00p735.00p725.00p726.00p260,633
Oct 24, 2024726.00p734.00p726.00p730.00p156,674
Oct 23, 2024736.00p736.00p725.00p727.00p273,611
Oct 22, 2024726.00p731.00p719.00p731.00p220,839
Oct 21, 2024740.00p740.00p721.00p730.00p251,941
Oct 18, 2024740.00p740.00p732.00p736.00p415,592
Oct 17, 2024732.00p735.00p728.00p735.00p236,300
Oct 16, 2024728.71p736.00p728.00p728.00p300,435
Oct 15, 2024719.00p738.00p719.00p725.00p587,630
Oct 14, 2024730.00p737.00p722.00p735.00p630,111
Oct 11, 2024746.00p746.00p733.67p740.00p657,859
Oct 10, 2024750.00p750.00p734.00p739.00p330,720
Oct 9, 2024740.00p745.00p736.00p741.00p333,548
Oct 8, 2024750.00p750.00p734.00p743.00p226,479
Oct 7, 2024750.00p750.00p738.00p745.00p305,460
Oct 4, 2024737.00p750.00p735.76p746.00p467,444
Oct 3, 2024741.00p743.00p732.00p738.00p276,969
Oct 2, 2024760.00p760.00p729.50p742.00p628,679
Oct 1, 2024760.00p760.00p742.00p745.00p553,644
Sep 30, 2024760.00p775.00p742.00p752.00p1,113,225
Sep 27, 2024755.00p759.00p739.00p759.00p2,914,704
Sep 26, 2024745.00p766.00p741.00p753.00p1,580,411
Sep 25, 2024745.00p759.00p745.00p759.00p1,012,260
Sep 24, 2024735.00p750.00p732.00p747.00p880,985
Sep 23, 2024730.00p739.18p728.00p735.00p658,648
Sep 20, 2024725.00p733.50p720.00p728.00p1,785,432
Sep 19, 2024729.00p734.00p719.00p734.00p794,392
Sep 18, 2024713.00p726.00p700.00p724.00p1,999,200
Sep 17, 2024753.00p772.00p699.00p714.00p3,653,788
Sep 16, 2024684.00p753.00p676.00p753.00p2,598,970
Sep 13, 2024645.00p656.00p645.00p654.00p283,254
Sep 12, 2024636.00p660.00p636.00p648.00p620,374
Sep 11, 2024648.00p648.00p629.35p647.00p441,065
Sep 10, 2024650.00p650.00p631.00p631.00p219,793
Sep 9, 2024628.00p645.00p628.00p645.00p215,918
Sep 6, 2024641.00p641.00p627.00p630.00p304,122
Sep 5, 2024627.00p646.00p627.00p639.00p288,211
Sep 4, 2024617.00p633.00p616.00p631.00p393,737
Sep 3, 2024639.00p649.00p622.00p625.00p353,009
Sep 2, 2024650.00p654.00p639.00p640.00p216,403
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
07 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wood Group (John) PLC57.8516.07
Wizz Air Holdings PLC1,517.0010.25
International Consolidated Airlines Group S.A.234.507.18
Endeavour Mining PLC1,669.004.25
Lancashire Holdings Limited682.003.49
Intercontinental Hotels Group PLC9,258.002.78

Fallers

CompanyPrice% Chg
Vistry Group PLC738.00-15.51
Mitie Group PLC107.20-10.07
Serco Group PLC160.00-9.81
Mitchells & Butlers PLC233.00-7.72
Burberry Group PLC804.80-7.56
Antofagasta PLC1,689.00-6.61
Risers/fallers data from previous trading day.