UK Markets closed

Playtech plc (PTEC.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
494.80+3.00 (+0.61%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
07 May 2021482.00496.00482.00494.80494.80535,835
06 May 2021------
05 May 2021------
04 May 2021------
30 Apr 2021------
29 Apr 2021------
28 Apr 2021------
27 Apr 2021------
26 Apr 2021------
23 Apr 2021466.80466.80458.20464.60464.60287,162
22 Apr 2021450.00461.60450.00455.60455.60649,285
21 Apr 2021440.00455.20440.00453.60453.60502,335
20 Apr 2021460.00467.00448.60449.00449.00493,911
19 Apr 2021476.20476.20466.80467.60467.60501,036
16 Apr 2021470.00475.60467.40468.00468.00621,224
15 Apr 2021478.00478.00467.80474.40474.40473,771
14 Apr 2021472.60473.20460.60470.00470.00829,059
13 Apr 2021461.60465.40458.60464.00464.00890,267
12 Apr 2021464.00468.40456.40459.40459.40636,344
09 Apr 2021471.80478.80465.60468.40468.40210,529
08 Apr 2021465.60481.00465.60475.00475.00703,669
07 Apr 2021455.80467.60455.00466.40466.401,313,201
06 Apr 2021434.20462.20434.20456.60456.601,327,794
01 Apr 2021448.60449.00442.82444.80444.80578,953
31 Mar 2021435.00455.30435.00441.90441.901,032,286
30 Mar 2021455.00458.10443.40443.40443.40870,775
29 Mar 2021450.00455.20427.90447.00447.00918,800
26 Mar 2021432.20446.00427.90444.50444.50925,320
25 Mar 2021440.00441.40428.80432.40432.40662,725
24 Mar 2021430.10446.40420.20441.40441.401,597,203
23 Mar 2021438.00438.00421.30426.10426.101,014,565
22 Mar 2021438.60439.20420.10434.40434.401,137,743
19 Mar 2021442.00442.00428.60428.60428.604,195,140
18 Mar 2021425.00445.30418.70438.20438.202,105,315
17 Mar 2021420.00421.00407.50420.10420.101,088,191
16 Mar 2021432.00434.30410.70414.60414.601,569,500
15 Mar 2021454.50458.54420.20428.60428.602,803,321
12 Mar 2021495.00498.60448.26449.30449.302,154,382
11 Mar 2021510.00510.00483.90496.30496.301,630,027
10 Mar 2021509.60518.80499.10511.20511.20963,799
09 Mar 2021508.20515.40502.40514.20514.201,455,861
08 Mar 2021497.00504.40490.40504.40504.40851,250
05 Mar 2021499.60505.80490.40492.40492.40893,415
04 Mar 2021510.20513.80499.40502.00502.001,184,493
03 Mar 2021501.60514.40492.20507.00507.002,105,003
02 Mar 2021486.40494.60483.30488.80488.806,069,164
01 Mar 2021479.00487.30476.90485.30485.30942,961
26 Feb 2021467.20478.60464.50473.20473.201,478,414
25 Feb 2021481.90481.90466.70474.30474.301,395,761
24 Feb 2021456.80479.70456.80470.60470.601,320,647
23 Feb 2021460.00479.40456.10462.70462.702,041,631
22 Feb 2021482.00482.00458.50465.50465.501,390,114
19 Feb 2021479.70479.70468.20469.80469.80464,947
18 Feb 2021483.40486.00466.60467.10467.10593,668
17 Feb 2021483.10491.20481.30481.30481.302,978,926
16 Feb 2021487.00502.60484.90489.50489.501,263,530
15 Feb 2021480.00486.40476.20485.00485.00502,183
12 Feb 2021480.10482.90473.30480.00480.001,230,977
11 Feb 2021468.30481.80468.30478.00478.001,776,229
10 Feb 2021485.00485.00471.70474.90474.901,084,603
09 Feb 2021485.00485.00471.40473.00473.001,239,969
08 Feb 2021479.00487.00476.10477.30477.301,930,579
05 Feb 2021475.70479.20470.60476.50476.502,307,159
04 Feb 2021463.30477.50463.30468.00468.00740,975
03 Feb 2021474.00476.55469.70474.80474.801,156,390
02 Feb 2021471.60477.80468.10470.80470.80960,027
01 Feb 2021461.30473.80456.50468.50468.501,243,218
29 Jan 2021458.10471.30457.90465.00465.001,043,481
28 Jan 2021464.90471.20453.60468.00468.00807,683
27 Jan 2021469.00476.00459.72469.50469.50916,347
26 Jan 2021480.00484.80474.40478.20478.20692,255
25 Jan 2021499.00499.60476.94483.60483.602,372,707
22 Jan 2021495.00495.00482.70485.30485.301,060,937
21 Jan 2021493.00496.00486.60487.50487.501,169,882
20 Jan 2021478.70491.50478.70490.40490.40777,456
19 Jan 2021485.00489.60478.70487.80487.801,175,230
18 Jan 2021476.20480.90472.08480.00480.00706,026
15 Jan 2021484.80484.80472.60473.40473.401,111,527
14 Jan 2021479.80484.00471.40480.00480.001,458,778
13 Jan 2021462.90482.50462.60481.30481.302,545,258
12 Jan 2021467.50486.30449.00468.70468.701,962,964
11 Jan 2021465.00465.00449.00449.20449.201,309,755
08 Jan 2021459.00464.00450.00457.20457.20842,634
07 Jan 2021441.50460.90441.50452.80452.801,876,490
06 Jan 2021422.20439.80422.20439.60439.60854,129
05 Jan 2021408.10426.10407.30422.90422.901,233,530
04 Jan 2021405.50420.60405.50410.70410.701,021,441
31 Dec 2020417.40422.40400.40401.30401.30402,158
30 Dec 2020410.00429.10410.00424.30424.301,141,538
29 Dec 2020405.90426.10403.00413.10413.101,152,895
24 Dec 2020391.00405.70388.30401.10401.10769,720
23 Dec 2020385.70391.20381.50391.00391.00684,077
22 Dec 2020387.00389.00360.70383.00383.001,071,923
21 Dec 2020400.10417.60377.00380.20380.201,198,215
18 Dec 2020419.80419.80402.90402.90402.902,145,549
17 Dec 2020405.00422.00399.60417.00417.00971,972
16 Dec 2020396.00405.30395.50397.30397.30703,616
15 Dec 2020393.90401.90391.60399.80399.80843,518
14 Dec 2020394.00409.10393.10396.20396.20508,525
11 Dec 2020392.30397.60390.90394.50394.50595,483
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...