651.00p+4.00 (+0.62%)30 Aug 2024, 17:08
Playtech PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 30, 2024 | 645.00p | 655.00p | 645.00p | 651.00p | 595,169 |
Aug 29, 2024 | 655.00p | 660.00p | 647.00p | 647.00p | 1,174,153 |
Aug 28, 2024 | 647.00p | 656.00p | 647.00p | 650.00p | 367,417 |
Aug 27, 2024 | 651.00p | 657.00p | 647.00p | 650.00p | 919,402 |
Aug 23, 2024 | 645.00p | 657.00p | 645.00p | 652.00p | 326,786 |
Aug 22, 2024 | 649.00p | 654.00p | 648.00p | 648.00p | 829,232 |
Aug 21, 2024 | 640.00p | 648.00p | 637.00p | 648.00p | 556,538 |
Aug 20, 2024 | 640.00p | 649.00p | 632.00p | 638.00p | 320,817 |
Aug 19, 2024 | 640.00p | 652.85p | 634.42p | 644.00p | 391,831 |
Aug 16, 2024 | 630.00p | 647.91p | 628.00p | 646.00p | 616,951 |
Aug 15, 2024 | 628.00p | 650.00p | 615.00p | 624.00p | 864,789 |
Aug 14, 2024 | 528.00p | 658.00p | 528.00p | 612.00p | 1,921,214 |
Aug 13, 2024 | 541.00p | 542.00p | 529.00p | 538.00p | 282,496 |
Aug 12, 2024 | 519.00p | 536.00p | 519.00p | 536.00p | 317,711 |
Aug 9, 2024 | 508.00p | 527.00p | 508.00p | 521.00p | 326,751 |
Aug 8, 2024 | 518.00p | 521.00p | 508.00p | 521.00p | 281,938 |
Aug 7, 2024 | 508.00p | 525.00p | 508.00p | 518.00p | 216,786 |
Aug 6, 2024 | 519.00p | 527.00p | 510.00p | 519.00p | 521,928 |
Aug 5, 2024 | 516.00p | 534.00p | 503.00p | 516.00p | 505,242 |
Aug 2, 2024 | 555.00p | 563.00p | 534.00p | 540.00p | 519,866 |
Aug 1, 2024 | 565.00p | 571.00p | 555.00p | 561.00p | 369,262 |
Jul 31, 2024 | 546.00p | 566.00p | 546.00p | 565.00p | 379,902 |
Jul 30, 2024 | 549.00p | 562.00p | 545.00p | 554.00p | 375,881 |
Jul 29, 2024 | 547.00p | 570.00p | 547.00p | 548.00p | 263,571 |
Jul 26, 2024 | 536.00p | 561.00p | 536.00p | 560.00p | 255,737 |
Jul 25, 2024 | 554.00p | 554.00p | 536.00p | 546.00p | 252,762 |
Jul 24, 2024 | 563.00p | 563.00p | 544.00p | 544.00p | 217,259 |
Jul 23, 2024 | 542.00p | 555.00p | 542.00p | 551.00p | 270,405 |
Jul 22, 2024 | 545.00p | 551.80p | 542.00p | 542.00p | 287,945 |
Jul 19, 2024 | 539.00p | 554.00p | 539.00p | 550.00p | 227,886 |
Jul 18, 2024 | 550.00p | 560.00p | 549.26p | 550.00p | 424,853 |
Jul 17, 2024 | 550.00p | 552.00p | 543.00p | 550.00p | 193,130 |
Jul 16, 2024 | 547.00p | 552.00p | 541.00p | 548.00p | 397,029 |
Jul 15, 2024 | 527.00p | 549.00p | 526.00p | 549.00p | 444,618 |
Jul 12, 2024 | 530.00p | 532.00p | 520.00p | 530.00p | 270,816 |
Jul 11, 2024 | 519.00p | 525.00p | 513.00p | 518.00p | 461,727 |
Jul 10, 2024 | 519.00p | 524.00p | 512.00p | 515.00p | 368,046 |
Jul 9, 2024 | 508.00p | 517.00p | 508.00p | 514.00p | 311,469 |
Jul 8, 2024 | 505.00p | 512.34p | 501.00p | 507.00p | 600,989 |
Jul 5, 2024 | 490.00p | 510.00p | 490.00p | 506.00p | 719,917 |
Jul 4, 2024 | 488.50p | 490.59p | 482.00p | 488.00p | 213,439 |
Jul 3, 2024 | 468.50p | 478.00p | 461.00p | 478.00p | 330,551 |
Jul 2, 2024 | 476.50p | 476.50p | 459.50p | 459.50p | 361,012 |
Jul 1, 2024 | 465.00p | 481.50p | 465.00p | 465.00p | 384,186 |
Jun 28, 2024 | 462.50p | 470.00p | 460.75p | 465.00p | 402,661 |
Jun 27, 2024 | 464.50p | 464.50p | 456.16p | 461.00p | 260,011 |
Jun 26, 2024 | 465.00p | 465.00p | 456.50p | 458.50p | 334,373 |
Jun 25, 2024 | 469.50p | 469.50p | 458.00p | 458.50p | 221,251 |
Jun 24, 2024 | 458.50p | 464.55p | 451.00p | 461.00p | 124,248 |
Jun 21, 2024 | 462.50p | 471.50p | 455.00p | 455.50p | 787,681 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Hunting PLC | 448.00 | 3.58 |
Close Brothers Group PLC | 544.00 | 3.23 |
Rathbones Group PLC | 1,886.00 | 2.95 |
British Land Company PLC | 411.20 | 2.75 |
W.A.G Payment Solutions PLC | 68.00 | 2.72 |
Rhi Magnesita N.V. | 3,305.00 | 2.64 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 45.90 | -3.97 |
Ssp Group PLC | 169.60 | -2.86 |
Diversified Energy Company PLC | 904.50 | -2.85 |
Senior PLC | 164.60 | -2.60 |
Allianz Technology Trust PLC | 346.50 | -2.39 |
Fresnillo PLC | 541.50 | -2.34 |
Risers/fallers data from previous trading day.