UK markets open in 3 hours 15 minutes
NIKKEI 225
37,818.11 -641.97 (-1.67%) HANG SENG
17,317.50 +116.23 (+0.68%) CRUDE OIL
82.80 -0.01 (-0.01%) GOLD FUTURES
2,321.20 -17.20 (-0.74%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,696.27 -1,808.57 (-3.38%)
Playtech plc (PL8.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:07AM CEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| 23 Apr 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
| 22 Apr 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
| 19 Apr 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
| 18 Apr 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 17 Apr 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| 16 Apr 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 15 Apr 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 12 Apr 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| 11 Apr 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| 10 Apr 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| 09 Apr 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| 08 Apr 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| 05 Apr 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
| 04 Apr 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| 03 Apr 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
| 02 Apr 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| 28 Mar 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 27 Mar 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| 26 Mar 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 25 Mar 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| 22 Mar 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 21 Mar 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| 20 Mar 2024 | 5.32 | 5.34 | 5.32 | 5.34 | 5.34 | - |
| 19 Mar 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| 18 Mar 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| 15 Mar 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| 14 Mar 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| 13 Mar 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| 12 Mar 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| 11 Mar 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| 08 Mar 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| 07 Mar 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| 06 Mar 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 05 Mar 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - |
| 04 Mar 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
| 01 Mar 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| 29 Feb 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
| 28 Feb 2024 | 5.30 | 5.30 | 5.26 | 5.26 | 5.26 | 152 |
| 27 Feb 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| 26 Feb 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| 23 Feb 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| 22 Feb 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| 21 Feb 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| 20 Feb 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| 19 Feb 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| 16 Feb 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 15 Feb 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| 14 Feb 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| 13 Feb 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| 12 Feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 09 Feb 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| 08 Feb 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| 07 Feb 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| 06 Feb 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 05 Feb 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
| 02 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 01 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 31 Jan 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| 30 Jan 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 29 Jan 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 26 Jan 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| 25 Jan 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| 24 Jan 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| 23 Jan 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - |
| 22 Jan 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| 19 Jan 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 18 Jan 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - |
| 17 Jan 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| 16 Jan 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - |
| 15 Jan 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
| 12 Jan 2024 | 5.06 | 5.06 | 5.02 | 5.02 | 5.02 | - |
| 11 Jan 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| 10 Jan 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
| 09 Jan 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| 08 Jan 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| 05 Jan 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| 04 Jan 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - |
| 03 Jan 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| 02 Jan 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 29 Dec 2023 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 28 Dec 2023 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 27 Dec 2023 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - |
| 22 Dec 2023 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| 21 Dec 2023 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| 20 Dec 2023 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| 19 Dec 2023 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
| 18 Dec 2023 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| 15 Dec 2023 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - |
| 14 Dec 2023 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
| 13 Dec 2023 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - |
| 12 Dec 2023 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - |
| 11 Dec 2023 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
| 08 Dec 2023 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
| 07 Dec 2023 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
| 06 Dec 2023 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 05 Dec 2023 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
| 04 Dec 2023 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| 01 Dec 2023 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| 30 Nov 2023 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.