1. Share Prices

  2. Playtech PLC (PTEC)

714.00p+4.00 (+0.56%)24 Dec 2024, 12:35
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
Dec 24, 2024720.00p720.00p707.00p714.00p195,225
Dec 23, 2024719.00p734.00p705.00p710.00p363,124
Dec 20, 2024711.00p720.00p711.00p711.00p2,724,404
Dec 19, 2024739.00p739.00p718.00p718.00p691,812
Dec 18, 2024728.00p731.00p725.00p731.00p335,726
Dec 17, 2024732.00p738.00p726.00p726.00p261,402
Dec 16, 2024746.00p746.00p732.00p736.00p155,520
Dec 13, 2024738.00p750.00p736.00p738.00p123,008
Dec 12, 2024730.00p754.00p727.00p740.00p177,192
Dec 11, 2024747.00p755.00p733.61p749.00p739,621
Dec 10, 2024746.00p746.00p730.00p739.00p161,723
Dec 9, 2024745.00p749.00p726.00p731.00p222,773
Dec 6, 2024716.00p745.00p716.00p744.00p479,365
Dec 5, 2024734.00p734.00p727.00p730.00p317,680
Dec 4, 2024729.00p733.00p724.00p730.00p333,997
Dec 3, 2024716.00p732.00p716.00p730.00p227,823
Dec 2, 2024736.00p736.00p717.00p717.00p166,400
Nov 29, 2024739.00p739.00p727.00p729.00p142,201
Nov 28, 2024733.00p735.00p729.00p733.00p122,212
Nov 27, 2024730.00p734.00p720.00p731.00p161,595
Nov 26, 2024732.00p732.00p723.00p723.00p145,025
Nov 25, 2024725.00p731.00p719.00p730.00p396,364
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
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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,770.004.72
Harworth Group PLC176.504.44
Mobico Group PLC79.854.17
Ithaca Energy PLC107.003.88
Airtel Africa PLC112.803.87
Bakkavor Group PLC149.503.82

Fallers

CompanyPrice% Chg
Vistry Group PLC547.50-16.28
Persimmon PLC1,182.00-2.39
Entain PLC681.40-1.25
Firstgroup PLC164.40-1.20
Jpmorgan Japanese Investment Trust PLC555.00-1.07
Puretech Health PLC154.80-1.02
Risers/fallers data from previous trading day.