792.00p+18.00 (+2.33%)02 May 2025, 17:42
Playtech PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 2, 2025 | 779.00p | 796.00p | 768.00p | 792.00p | 4,748,215 |
May 1, 2025 | 760.00p | 775.00p | 751.00p | 774.00p | 1,137,194 |
Apr 30, 2025 | 761.00p | 773.00p | 747.00p | 760.00p | 2,271,122 |
Apr 29, 2025 | 754.00p | 763.00p | 754.00p | 761.00p | 346,637 |
Apr 28, 2025 | 745.00p | 759.00p | 743.00p | 750.00p | 820,088 |
Apr 25, 2025 | 743.00p | 744.00p | 729.00p | 744.00p | 577,269 |
Apr 24, 2025 | 740.00p | 742.00p | 729.00p | 735.00p | 331,306 |
Apr 23, 2025 | 743.00p | 749.00p | 736.00p | 739.00p | 1,655,536 |
Apr 22, 2025 | 750.00p | 754.00p | 733.01p | 735.00p | 1,416,810 |
Apr 17, 2025 | 739.00p | 746.00p | 731.00p | 739.00p | 360,632 |
Apr 16, 2025 | 740.00p | 745.00p | 734.00p | 741.00p | 541,944 |
Apr 15, 2025 | 732.00p | 747.00p | 732.00p | 743.00p | 258,474 |
Apr 14, 2025 | 730.00p | 739.00p | 726.67p | 735.00p | 329,582 |
Apr 11, 2025 | 719.00p | 730.00p | 717.00p | 720.00p | 681,122 |
Apr 10, 2025 | 739.00p | 753.00p | 711.00p | 720.00p | 2,139,154 |
Apr 9, 2025 | 652.00p | 675.00p | 652.00p | 675.00p | 1,178,018 |
Apr 8, 2025 | 661.00p | 688.00p | 660.91p | 684.00p | 641,550 |
Apr 7, 2025 | 645.00p | 677.00p | 627.00p | 652.00p | 928,322 |
Apr 4, 2025 | 683.00p | 688.00p | 652.00p | 655.00p | 1,904,971 |
Apr 3, 2025 | 686.00p | 701.00p | 678.00p | 684.00p | 671,295 |
Apr 2, 2025 | 699.00p | 705.00p | 687.00p | 702.00p | 487,774 |
Apr 1, 2025 | 709.00p | 715.00p | 676.00p | 700.00p | 1,854,054 |
Mar 31, 2025 | 709.00p | 713.00p | 697.00p | 697.00p | 774,189 |
Mar 28, 2025 | 720.00p | 729.00p | 701.00p | 716.00p | 1,239,977 |
Mar 27, 2025 | 733.00p | 745.14p | 705.00p | 727.00p | 601,560 |
Mar 26, 2025 | 741.00p | 744.00p | 729.00p | 733.00p | 222,729 |
Mar 25, 2025 | 740.00p | 749.00p | 738.00p | 741.00p | 237,503 |
Mar 24, 2025 | 754.00p | 754.00p | 734.00p | 740.00p | 238,227 |
Mar 21, 2025 | 746.00p | 748.00p | 732.00p | 737.00p | 1,146,583 |
Mar 20, 2025 | 750.00p | 755.00p | 746.00p | 746.00p | 602,577 |
Mar 19, 2025 | 725.00p | 750.00p | 725.00p | 746.00p | 402,370 |
Mar 18, 2025 | 741.00p | 750.00p | 737.00p | 744.00p | 267,711 |
Mar 17, 2025 | 719.00p | 744.00p | 719.00p | 739.00p | 678,413 |
Mar 14, 2025 | 719.00p | 738.22p | 719.00p | 736.00p | 314,774 |
Mar 13, 2025 | 713.00p | 728.00p | 709.00p | 720.00p | 491,043 |
Mar 12, 2025 | 715.00p | 730.00p | 711.00p | 727.00p | 354,752 |
Mar 11, 2025 | 713.00p | 728.00p | 712.00p | 713.00p | 402,754 |
Mar 10, 2025 | 731.00p | 734.00p | 714.00p | 725.00p | 389,696 |
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 |
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 |
---|---|---|
Ferrexpo PLC | 77.70 | 7.92 |
Clarkson PLC | 3,190.00 | 6.51 |
Senior PLC | 146.20 | 6.25 |
Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
Harbour Energy PLC | 160.90 | 5.23 |
International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
Company | Price | % Chg |
---|---|---|
Mobico Group PLC | 30.56 | -3.78 |
Just Group PLC | 138.00 | -2.95 |
Tbc Bank Group PLC | 4,700.00 | -2.89 |
Sirius Real Estate LD | 93.10 | -2.82 |
Ocado Group PLC | 274.20 | -2.80 |
Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.