1. Share Prices

  2. Playtech PLC (PTEC)

725.00p+2.00 (+0.28%)22 Nov 2024, 17:05
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 22, 2024719.00p729.00p719.00p725.00p183,710
Nov 21, 2024710.00p726.00p710.00p723.00p351,610
Nov 20, 2024723.00p734.00p720.00p721.00p283,973
Nov 19, 2024733.00p738.00p719.00p728.00p226,671
Nov 18, 2024727.00p733.00p723.00p733.00p222,505
Nov 15, 2024711.00p729.00p711.00p727.00p199,646
Nov 14, 2024734.00p734.00p722.00p732.00p224,325
Nov 13, 2024722.00p726.00p718.00p725.00p236,137
Nov 12, 2024710.00p723.00p710.00p717.00p174,560
Nov 11, 2024723.00p731.00p720.00p726.00p179,054
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
123456
Showing 1 to 50 of 252

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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

(No risers / fallers data found)