UK Markets close in 6 hrs 47 mins

Playtech plc (PTEC.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
380.30+10.30 (+2.78%)
As of 9:28AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
25 Nov 2020375.00381.60370.00380.30380.30102,111
24 Nov 2020373.50373.50364.96370.00370.001,296,791
23 Nov 2020359.00369.70357.20363.90363.90564,546
20 Nov 2020369.00369.00356.49357.60357.60903,123
19 Nov 2020366.00368.00361.40361.40361.402,384,864
18 Nov 2020366.00370.30365.40366.60366.601,307,064
17 Nov 2020371.20375.70366.20368.00368.001,265,008
16 Nov 2020379.90381.50371.40373.20373.20745,307
13 Nov 2020370.20379.90370.20376.20376.20672,631
12 Nov 2020371.30385.30368.70372.80372.80761,095
11 Nov 2020363.90374.80361.10372.40372.40659,287
10 Nov 2020359.20366.50352.40361.80361.80814,466
09 Nov 2020352.70365.50346.10351.70351.701,190,479
06 Nov 2020350.50360.50347.30347.30347.30556,444
05 Nov 2020360.90361.50356.40356.40356.40499,763
04 Nov 2020339.70359.00339.10358.40358.40386,649
03 Nov 2020343.40352.30342.60345.40345.40567,250
02 Nov 2020344.30344.30332.64340.00340.00510,149
30 Oct 2020339.60342.30328.60340.20340.20620,703
29 Oct 2020335.00338.70327.65331.90331.901,394,378
28 Oct 2020345.00348.30328.70332.20332.20676,470
27 Oct 2020349.00352.80345.00349.10349.10570,187
26 Oct 2020360.10370.20348.80348.80348.80398,828
23 Oct 2020370.00370.60360.80366.30366.30413,498
22 Oct 2020355.00367.80355.00361.50361.50526,932
21 Oct 2020362.00365.00358.20358.80358.80393,234
20 Oct 2020354.60366.00354.60363.20363.20421,580
19 Oct 2020360.20369.70359.60361.00361.00583,622
16 Oct 2020370.50373.66367.10368.20368.20530,113
15 Oct 2020371.00371.00358.80367.00367.00846,889
14 Oct 2020365.00380.00365.00374.70374.701,041,820
13 Oct 2020387.00387.00364.80368.20368.20588,151
12 Oct 2020376.80381.80376.40377.10377.10434,208
09 Oct 2020374.00380.80374.00379.40379.40598,448
08 Oct 2020373.50377.80373.00374.80374.80527,924
07 Oct 2020362.90376.20362.90371.20371.20589,005
06 Oct 2020375.00375.00368.00370.10370.10410,096
05 Oct 2020360.70367.60357.80366.20366.20541,562
02 Oct 2020346.90358.00345.80358.00358.00577,689
01 Oct 2020368.80368.80349.30352.50352.50662,216
30 Sep 2020357.50368.10357.50362.70362.70903,704
29 Sep 2020367.70371.90358.60360.40360.40530,783
28 Sep 2020364.80374.00360.79368.40368.40460,543
25 Sep 2020346.10360.50339.90360.50360.50805,347
24 Sep 2020360.00360.00345.10345.50345.50921,449
23 Sep 2020352.00365.30352.00357.80357.80769,489
22 Sep 2020350.00355.60347.00351.10351.101,091,281
21 Sep 2020361.10363.50343.30346.50346.501,167,611
18 Sep 2020374.50378.84362.30362.70362.702,396,877
17 Sep 2020384.00384.00345.62366.50366.502,289,661
16 Sep 2020381.10395.70381.10391.50391.501,018,805
15 Sep 2020383.80392.40382.40389.00389.001,185,506
14 Sep 2020383.80383.80374.70382.50382.50957,797
11 Sep 2020361.30381.80361.30378.60378.60756,232
10 Sep 2020359.70372.70359.70372.30372.30732,676
09 Sep 2020370.00370.00360.90365.70365.70476,668
08 Sep 2020359.00371.00355.70369.30369.301,187,209
07 Sep 2020350.80361.00350.80361.00361.00301,957
04 Sep 2020366.10370.00352.90356.80356.80532,682
03 Sep 2020366.00370.20356.00356.80356.80640,405
02 Sep 2020363.80371.40362.40362.80362.80334,948
01 Sep 2020369.00373.50363.90368.50368.501,752,211
28 Aug 2020378.90378.90362.70368.90368.90560,134
27 Aug 2020367.70375.70367.70373.90373.90529,761
26 Aug 2020362.50375.30362.50372.70372.70569,375
25 Aug 2020363.50372.90357.40362.10362.101,304,581
24 Aug 2020356.40363.38350.75355.00355.00484,024
21 Aug 2020353.40360.80350.75356.80356.80458,202
20 Aug 2020344.60358.80344.60349.90349.901,100,081
19 Aug 2020350.00355.20345.90355.10355.101,386,391
18 Aug 2020354.90366.50348.40352.80352.801,602,028
17 Aug 2020362.00376.10353.50354.90354.901,518,307
14 Aug 2020358.20360.50349.20353.80353.801,667,044
13 Aug 2020355.10359.00350.20357.10357.10866,969
12 Aug 2020358.20358.20349.10352.10352.10669,682
11 Aug 2020349.50363.00348.30353.80353.801,009,778
10 Aug 2020348.70355.17345.20346.40346.401,123,707
07 Aug 2020329.90346.60329.90346.60346.60599,621
06 Aug 2020336.10340.90329.50340.90340.901,143,324
05 Aug 2020312.00341.00308.30337.20337.204,399,609
04 Aug 2020313.00317.40309.80315.20315.201,100,452
03 Aug 2020301.80311.70295.80311.10311.10717,494
31 Jul 2020301.00305.00298.20298.20298.201,031,442
30 Jul 2020300.00303.30296.00300.00300.00686,168
29 Jul 2020297.90301.50288.90300.20300.20535,925
28 Jul 2020299.30301.30295.10296.80296.80193,901
27 Jul 2020305.00305.00287.89295.70295.70350,169
24 Jul 2020310.00310.00295.90299.00299.00456,354
23 Jul 2020304.20311.00300.80303.40303.40707,817
22 Jul 2020314.70315.43301.70304.10304.10599,247
21 Jul 2020310.50316.60306.30311.00311.001,092,332
20 Jul 2020304.70311.50302.70303.30303.30390,520
17 Jul 2020298.10314.90298.10312.10312.10790,450
16 Jul 2020297.80307.50295.80302.40302.40871,371
15 Jul 2020293.30301.40287.50300.00300.00819,092
14 Jul 2020284.20288.00282.50285.70285.701,010,954
13 Jul 2020289.50292.10284.80287.90287.90790,196
10 Jul 2020292.90292.90284.50285.40285.401,087,869
09 Jul 2020308.00308.00290.00290.50290.501,130,278
08 Jul 2020303.00307.90294.50301.30301.301,446,624
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...