1. Share Prices

  2. Playtech PLC (PTEC)

651.00p+4.00 (+0.62%)30 Aug 2024, 17:08
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
Aug 30, 2024645.00p655.00p645.00p651.00p595,169
Aug 29, 2024655.00p660.00p647.00p647.00p1,174,153
Aug 28, 2024647.00p656.00p647.00p650.00p367,417
Aug 27, 2024651.00p657.00p647.00p650.00p919,402
Aug 23, 2024645.00p657.00p645.00p652.00p326,786
Aug 22, 2024649.00p654.00p648.00p648.00p829,232
Aug 21, 2024640.00p648.00p637.00p648.00p556,538
Aug 20, 2024640.00p649.00p632.00p638.00p320,817
Aug 19, 2024640.00p652.85p634.42p644.00p391,831
Aug 16, 2024630.00p647.91p628.00p646.00p616,951
Aug 15, 2024628.00p650.00p615.00p624.00p864,789
Aug 14, 2024528.00p658.00p528.00p612.00p1,921,214
Aug 13, 2024541.00p542.00p529.00p538.00p282,496
Aug 12, 2024519.00p536.00p519.00p536.00p317,711
Aug 9, 2024508.00p527.00p508.00p521.00p326,751
Aug 8, 2024518.00p521.00p508.00p521.00p281,938
Aug 7, 2024508.00p525.00p508.00p518.00p216,786
Aug 6, 2024519.00p527.00p510.00p519.00p521,928
Aug 5, 2024516.00p534.00p503.00p516.00p505,242
Aug 2, 2024555.00p563.00p534.00p540.00p519,866
Aug 1, 2024565.00p571.00p555.00p561.00p369,262
Jul 31, 2024546.00p566.00p546.00p565.00p379,902
Jul 30, 2024549.00p562.00p545.00p554.00p375,881
Jul 29, 2024547.00p570.00p547.00p548.00p263,571
Jul 26, 2024536.00p561.00p536.00p560.00p255,737
Jul 25, 2024554.00p554.00p536.00p546.00p252,762
Jul 24, 2024563.00p563.00p544.00p544.00p217,259
Jul 23, 2024542.00p555.00p542.00p551.00p270,405
Jul 22, 2024545.00p551.80p542.00p542.00p287,945
Jul 19, 2024539.00p554.00p539.00p550.00p227,886
Jul 18, 2024550.00p560.00p549.26p550.00p424,853
Jul 17, 2024550.00p552.00p543.00p550.00p193,130
Jul 16, 2024547.00p552.00p541.00p548.00p397,029
Jul 15, 2024527.00p549.00p526.00p549.00p444,618
Jul 12, 2024530.00p532.00p520.00p530.00p270,816
Jul 11, 2024519.00p525.00p513.00p518.00p461,727
Jul 10, 2024519.00p524.00p512.00p515.00p368,046
Jul 9, 2024508.00p517.00p508.00p514.00p311,469
Jul 8, 2024505.00p512.34p501.00p507.00p600,989
Jul 5, 2024490.00p510.00p490.00p506.00p719,917
Jul 4, 2024488.50p490.59p482.00p488.00p213,439
Jul 3, 2024468.50p478.00p461.00p478.00p330,551
Jul 2, 2024476.50p476.50p459.50p459.50p361,012
Jul 1, 2024465.00p481.50p465.00p465.00p384,186
Jun 28, 2024462.50p470.00p460.75p465.00p402,661
Jun 27, 2024464.50p464.50p456.16p461.00p260,011
Jun 26, 2024465.00p465.00p456.50p458.50p334,373
Jun 25, 2024469.50p469.50p458.00p458.50p221,251
Jun 24, 2024458.50p464.55p451.00p461.00p124,248
Jun 21, 2024462.50p471.50p455.00p455.50p787,681
123456
Showing 1 to 50 of 253

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:
29 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hunting PLC448.003.58
Close Brothers Group PLC544.003.23
Rathbones Group PLC1,886.002.95
British Land Company PLC411.202.75
W.A.G Payment Solutions PLC68.002.72
Rhi Magnesita N.V.3,305.002.64

Fallers

CompanyPrice% Chg
Ferrexpo PLC45.90-3.97
Ssp Group PLC169.60-2.86
Diversified Energy Company PLC904.50-2.85
Senior PLC164.60-2.60
Allianz Technology Trust PLC346.50-2.39
Fresnillo PLC541.50-2.34
Risers/fallers data from previous trading day.