PTEC.L - Playtech plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
06 Jul 2020295.20305.22293.80298.60298.60718,272
03 Jul 2020298.70302.30295.30296.60296.602,416,877
02 Jul 2020288.20297.10285.00295.70295.702,837,748
01 Jul 2020285.00290.00277.05285.10285.101,775,165
30 Jun 2020297.00297.00280.70281.50281.502,267,952
29 Jun 2020297.50306.70293.50294.90294.901,205,645
26 Jun 2020300.00309.20298.00300.90300.90660,899
25 Jun 2020301.00306.10291.70300.50300.501,076,075
24 Jun 2020308.70320.60301.90303.70303.704,931,829
23 Jun 2020319.00319.40311.00312.40312.40834,475
22 Jun 2020304.20317.70304.20314.30314.30674,503
19 Jun 2020313.00318.90308.30311.80311.802,758,142
18 Jun 2020302.60311.30300.00309.40309.40779,492
17 Jun 2020307.40315.20301.20305.00305.00922,177
16 Jun 2020304.40317.70302.24311.00311.005,092,143
15 Jun 2020298.50314.60289.39296.90296.901,982,838
12 Jun 2020297.70307.40285.78298.70298.704,314,539
11 Jun 2020307.20311.50289.30302.00302.001,676,591
10 Jun 2020316.60327.00305.80313.10313.101,265,086
09 Jun 2020333.50334.80311.87314.60314.601,716,488
08 Jun 2020333.50365.20329.20332.90332.901,937,579
05 Jun 2020322.10338.20322.10333.70333.701,917,305
04 Jun 2020300.00322.58300.00319.40319.401,512,832
03 Jun 2020298.60312.40298.60304.60304.602,292,073
02 Jun 2020289.40306.10283.10298.50298.502,184,401
01 Jun 2020270.00288.97269.00284.30284.301,367,721
29 May 2020266.40269.56261.00264.70264.701,592,333
28 May 2020260.00268.10255.80264.90264.902,189,048
27 May 2020262.90268.00251.60254.50254.501,204,952
26 May 2020253.20264.97249.90258.60258.601,161,377
22 May 2020245.20257.18242.00246.30246.30955,785
21 May 2020246.10254.60239.50250.00250.001,435,271
20 May 2020246.40255.30236.90244.90244.902,673,280
19 May 2020228.30235.81226.00231.00231.00980,774
18 May 2020218.80230.40216.60228.30228.30897,830
15 May 2020207.70219.80207.70215.00215.001,046,333
14 May 2020211.80213.70197.55212.50212.501,672,882
13 May 2020228.30229.90215.00215.00215.001,818,368
12 May 2020233.20237.00229.00230.10230.10983,617
11 May 2020235.00237.00229.70234.00234.00847,561
07 May 2020236.30236.30228.00230.10230.101,165,458
06 May 2020237.00237.00229.20229.80229.802,056,206
05 May 2020230.00240.80227.80237.00237.001,248,806
04 May 2020220.40234.90212.10227.80227.80983,402
01 May 2020227.00230.00219.10220.60220.60498,384
30 Apr 2020234.10246.50228.30233.40233.401,835,412
30 Apr 202012 Dividend
29 Apr 2020220.00237.23216.00231.20219.201,735,938
28 Apr 2020215.10228.20212.20224.30212.661,686,433
27 Apr 2020210.00220.00210.00213.60202.51898,253
24 Apr 2020215.00217.80208.70208.70197.87835,543
23 Apr 2020209.30218.90204.80217.40206.12869,843
22 Apr 2020210.00217.20206.60208.30197.491,335,168
21 Apr 2020219.00222.90210.00210.60199.671,187,546
20 Apr 2020223.70226.30210.70219.50208.11935,479
17 Apr 2020214.10223.70208.60220.80209.343,836,440
16 Apr 2020212.30214.91204.80210.10199.201,423,943
15 Apr 2020217.60219.08201.60208.60197.771,838,618
14 Apr 2020220.40225.10206.70219.20207.822,475,526
09 Apr 2020198.05226.30195.30219.70208.302,404,305
08 Apr 2020176.40198.10175.80198.10187.82937,867
07 Apr 2020172.25189.05170.40176.90167.721,465,252
06 Apr 2020178.00181.65159.90168.70159.941,772,484
03 Apr 2020168.55178.35160.85177.30168.10973,783
02 Apr 2020169.85169.85160.85163.10154.63565,020
01 Apr 2020170.00170.00160.50167.70159.001,272,548
31 Mar 2020168.60177.80157.09169.70160.891,527,696
30 Mar 2020169.65174.76156.75168.25159.521,518,323
27 Mar 2020178.35178.35163.40166.70158.051,135,498
26 Mar 2020186.65186.95174.00178.35169.091,648,974
25 Mar 2020170.50188.68170.33183.45173.932,267,546
24 Mar 2020152.35165.90145.55165.90157.292,941,502
23 Mar 2020152.00153.55139.96150.00142.213,209,409
20 Mar 2020144.55173.30140.85150.80142.974,252,775
19 Mar 2020149.40149.40111.00140.30133.025,886,698
18 Mar 2020141.55149.40136.40141.35134.013,008,266
17 Mar 2020156.75157.00132.00146.35138.752,953,096
16 Mar 2020169.45171.90128.50157.05148.904,201,905
13 Mar 2020199.20199.20173.70176.40167.243,900,619
12 Mar 2020199.90199.90169.60176.65167.482,395,636
11 Mar 2020228.50228.70207.30208.60197.772,215,546
10 Mar 2020212.50235.10212.50221.20209.722,455,751
09 Mar 2020210.00224.60205.00211.30200.332,848,858
06 Mar 2020231.30236.60221.20232.50220.432,383,862
05 Mar 2020236.00240.60230.70238.80226.413,445,743
04 Mar 2020238.30243.90227.80233.50221.381,669,002
03 Mar 2020255.00261.90242.50242.50229.911,847,890
02 Mar 2020257.40259.48241.50253.10239.961,892,576
28 Feb 2020264.40268.70243.70250.00237.022,683,139
27 Feb 2020277.70295.00237.90272.70258.553,364,975
26 Feb 2020326.80326.80305.20307.00291.071,418,289
25 Feb 2020331.50332.30319.10325.80308.891,077,115
24 Feb 2020340.00340.00329.30330.50313.35658,705
21 Feb 2020341.00347.20340.80347.20329.18585,976
20 Feb 2020342.50346.30336.10343.20325.39670,125
19 Feb 2020341.00341.00335.00339.30321.691,069,699
18 Feb 2020334.00340.40331.40334.20316.85970,461
17 Feb 2020347.00347.00334.10340.00322.35812,833
14 Feb 2020340.60341.10334.30339.20321.591,779,023
13 Feb 2020367.00367.00336.92340.00322.352,201,940
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more