Playtech plc (PTECL.XC)
Cboe UK - Cboe UK Real-time price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:29PM BST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 463.00 | 470.00 | 461.00 | 468.00 | 468.00 | 18,717 |
| 27 Jun 2024 | 459.00 | 464.50 | 457.00 | 462.25 | 462.25 | 16,287 |
| 26 Jun 2024 | 460.50 | 464.50 | 456.75 | 461.00 | 461.00 | 40,297 |
| 25 Jun 2024 | 460.50 | 464.50 | 458.00 | 460.00 | 460.00 | 36,051 |
| 24 Jun 2024 | 456.00 | 465.00 | 455.00 | 462.00 | 462.00 | 85,623 |
| 21 Jun 2024 | 468.50 | 468.50 | 455.00 | 458.50 | 458.50 | 55,255 |
| 20 Jun 2024 | 463.50 | 480.50 | 460.50 | 473.50 | 473.50 | 39,596 |
| 19 Jun 2024 | 464.00 | 464.00 | 459.50 | 460.50 | 460.50 | 10,900 |
| 18 Jun 2024 | 463.00 | 463.50 | 457.50 | 460.50 | 460.50 | 7,556 |
| 17 Jun 2024 | 452.00 | 459.00 | 450.00 | 457.50 | 457.50 | 21,758 |
| 14 Jun 2024 | 447.00 | 457.00 | 447.00 | 448.50 | 448.50 | 64,938 |
| 13 Jun 2024 | 460.00 | 461.00 | 449.50 | 453.50 | 453.50 | 33,691 |
| 12 Jun 2024 | 473.00 | 473.00 | 459.00 | 463.50 | 463.50 | 52,353 |
| 11 Jun 2024 | 475.00 | 476.00 | 471.50 | 473.50 | 473.50 | 16,516 |
| 10 Jun 2024 | 476.00 | 477.25 | 472.00 | 474.50 | 474.50 | 28,025 |
| 07 Jun 2024 | 484.00 | 484.00 | 480.00 | 481.50 | 481.50 | 37,696 |
| 06 Jun 2024 | 483.50 | 483.50 | 480.00 | 482.00 | 482.00 | 18,512 |
| 05 Jun 2024 | 482.50 | 485.00 | 478.00 | 480.25 | 480.25 | 12,008 |
| 04 Jun 2024 | 480.50 | 483.00 | 477.50 | 479.75 | 479.75 | 10,986 |
| 03 Jun 2024 | 480.00 | 486.50 | 479.50 | 484.00 | 484.00 | 32,388 |
| 31 May 2024 | 468.00 | 482.50 | 467.50 | 476.50 | 476.50 | 32,278 |
| 30 May 2024 | 463.50 | 476.50 | 461.50 | 474.50 | 474.50 | 55,709 |
| 29 May 2024 | 479.00 | 479.00 | 464.50 | 467.00 | 467.00 | 47,446 |
| 28 May 2024 | 483.00 | 483.00 | 471.00 | 480.50 | 480.50 | 53,417 |
| 24 May 2024 | 468.50 | 479.50 | 465.50 | 479.50 | 479.50 | 24,333 |
| 23 May 2024 | 482.00 | 485.50 | 471.50 | 473.00 | 473.00 | 40,850 |
| 22 May 2024 | 489.50 | 489.50 | 480.00 | 482.50 | 482.50 | 30,716 |
| 21 May 2024 | 491.00 | 497.50 | 488.50 | 489.50 | 489.50 | 25,407 |
| 20 May 2024 | 490.50 | 499.00 | 487.50 | 492.00 | 492.00 | 20,814 |
| 17 May 2024 | 486.00 | 492.25 | 483.50 | 488.00 | 488.00 | 46,589 |
| 16 May 2024 | 482.75 | 492.50 | 482.50 | 488.50 | 488.50 | 34,753 |
| 15 May 2024 | 485.50 | 490.50 | 483.00 | 484.50 | 484.50 | 49,293 |
| 14 May 2024 | 479.00 | 489.00 | 474.50 | 485.00 | 485.00 | 85,955 |
| 13 May 2024 | 484.50 | 488.00 | 477.00 | 478.50 | 478.50 | 37,605 |
| 10 May 2024 | 494.50 | 496.00 | 488.00 | 488.00 | 488.00 | 32,129 |
| 09 May 2024 | 487.50 | 492.75 | 485.50 | 492.50 | 492.50 | 35,510 |
| 08 May 2024 | 500.00 | 500.00 | 485.50 | 488.00 | 488.00 | 75,003 |
| 07 May 2024 | 492.50 | 503.00 | 491.50 | 502.00 | 502.00 | 55,033 |
| 03 May 2024 | 495.50 | 497.50 | 488.75 | 493.50 | 493.50 | 55,815 |
| 02 May 2024 | 510.00 | 512.50 | 497.00 | 499.50 | 499.50 | 96,257 |
| 01 May 2024 | 529.00 | 532.00 | 502.00 | 506.00 | 506.00 | 35,939 |
| 30 Apr 2024 | 519.00 | 543.00 | 516.00 | 541.00 | 541.00 | 203,738 |
| 29 Apr 2024 | 455.50 | 514.00 | 455.00 | 511.00 | 511.00 | 59,075 |
| 26 Apr 2024 | 441.50 | 451.50 | 441.50 | 451.00 | 451.00 | 42,084 |
| 25 Apr 2024 | 452.50 | 456.00 | 445.25 | 447.25 | 447.25 | 88,262 |
| 24 Apr 2024 | 459.00 | 463.00 | 456.50 | 458.00 | 458.00 | 40,966 |
| 23 Apr 2024 | 445.00 | 456.50 | 443.50 | 456.50 | 456.50 | 62,675 |
| 22 Apr 2024 | 442.00 | 450.50 | 441.00 | 443.00 | 443.00 | 35,461 |
| 19 Apr 2024 | 440.00 | 444.00 | 433.00 | 444.00 | 444.00 | 29,179 |
| 18 Apr 2024 | 444.00 | 446.50 | 441.50 | 445.00 | 445.00 | 31,014 |
| 17 Apr 2024 | 442.00 | 448.50 | 442.00 | 444.50 | 444.50 | 43,262 |
| 16 Apr 2024 | 444.50 | 446.50 | 436.50 | 445.50 | 445.50 | 90,812 |
| 15 Apr 2024 | 447.00 | 452.50 | 446.25 | 452.00 | 452.00 | 56,430 |
| 12 Apr 2024 | 462.00 | 465.50 | 451.00 | 452.50 | 452.50 | 79,406 |
| 11 Apr 2024 | 460.50 | 461.50 | 455.50 | 459.00 | 459.00 | 64,588 |
| 10 Apr 2024 | 451.00 | 461.00 | 451.00 | 457.00 | 457.00 | 26,021 |
| 09 Apr 2024 | 458.00 | 461.50 | 452.00 | 454.00 | 454.00 | 89,961 |
| 08 Apr 2024 | 458.50 | 468.50 | 456.50 | 464.00 | 464.00 | 31,565 |
| 05 Apr 2024 | 454.00 | 461.00 | 448.50 | 461.00 | 461.00 | 65,890 |
| 04 Apr 2024 | 455.25 | 461.50 | 454.00 | 461.00 | 461.00 | 33,396 |
| 03 Apr 2024 | 449.75 | 454.00 | 445.00 | 452.75 | 452.75 | 79,218 |
| 02 Apr 2024 | 461.50 | 466.00 | 452.50 | 454.00 | 454.00 | 68,495 |
| 28 Mar 2024 | 465.20 | 469.60 | 451.80 | 465.00 | 465.00 | 82,242 |
| 27 Mar 2024 | 478.00 | 479.90 | 465.40 | 469.20 | 469.20 | 154,800 |
| 26 Mar 2024 | 453.40 | 472.20 | 453.40 | 470.00 | 470.00 | 59,150 |
| 25 Mar 2024 | 454.00 | 456.00 | 450.60 | 453.20 | 453.20 | 37,583 |
| 22 Mar 2024 | 466.00 | 466.00 | 455.60 | 458.20 | 458.20 | 28,904 |
| 21 Mar 2024 | 466.60 | 466.60 | 456.70 | 462.30 | 462.30 | 18,497 |
| 20 Mar 2024 | 454.60 | 460.30 | 454.60 | 458.30 | 458.30 | 11,461 |
| 19 Mar 2024 | 455.00 | 461.00 | 452.80 | 458.40 | 458.40 | 48,748 |
| 18 Mar 2024 | 460.80 | 468.10 | 458.80 | 459.30 | 459.30 | 24,496 |
| 15 Mar 2024 | 469.00 | 469.00 | 461.00 | 463.00 | 463.00 | 11,771 |
| 14 Mar 2024 | 466.80 | 471.80 | 464.20 | 468.00 | 468.00 | 44,147 |
| 13 Mar 2024 | 457.40 | 465.80 | 453.40 | 465.00 | 465.00 | 58,764 |
| 12 Mar 2024 | 455.40 | 460.80 | 451.80 | 457.40 | 457.40 | 4,596 |
| 11 Mar 2024 | 459.20 | 459.20 | 452.80 | 458.20 | 458.20 | 16,006 |
| 08 Mar 2024 | 463.00 | 463.20 | 452.70 | 459.90 | 459.90 | 24,758 |
| 07 Mar 2024 | 460.60 | 466.80 | 460.00 | 465.20 | 465.20 | 26,107 |
| 06 Mar 2024 | 459.80 | 465.60 | 458.20 | 464.60 | 464.60 | 26,774 |
| 05 Mar 2024 | 450.00 | 459.00 | 449.40 | 459.00 | 459.00 | 28,057 |
| 04 Mar 2024 | 452.00 | 452.40 | 446.80 | 451.00 | 451.00 | 31,595 |
| 01 Mar 2024 | 448.20 | 450.80 | 441.30 | 448.40 | 448.40 | 30,425 |
| 29 Feb 2024 | 451.80 | 454.00 | 446.60 | 447.60 | 447.60 | 49,913 |
| 28 Feb 2024 | 452.40 | 452.40 | 444.40 | 448.40 | 448.40 | 41,617 |
| 27 Feb 2024 | 455.10 | 457.40 | 450.20 | 457.20 | 457.20 | 53,685 |
| 26 Feb 2024 | 460.50 | 461.30 | 455.40 | 455.90 | 455.90 | 12,796 |
| 23 Feb 2024 | 458.40 | 459.30 | 454.80 | 458.40 | 458.40 | 13,879 |
| 22 Feb 2024 | 463.00 | 464.60 | 460.00 | 462.00 | 462.00 | 28,342 |
| 21 Feb 2024 | 460.20 | 466.00 | 459.20 | 462.40 | 462.40 | 18,816 |
| 20 Feb 2024 | 462.60 | 467.60 | 457.20 | 458.60 | 458.60 | 34,105 |
| 19 Feb 2024 | 468.60 | 469.80 | 465.40 | 466.40 | 466.40 | 8,390 |
| 16 Feb 2024 | 472.30 | 474.60 | 467.00 | 470.80 | 470.80 | 24,955 |
| 15 Feb 2024 | 465.00 | 470.00 | 465.00 | 469.80 | 469.80 | 23,635 |
| 14 Feb 2024 | 463.20 | 464.00 | 460.90 | 464.00 | 464.00 | 10,595 |
| 13 Feb 2024 | 458.60 | 464.00 | 455.60 | 458.60 | 458.60 | 34,768 |
| 12 Feb 2024 | 458.40 | 461.40 | 457.40 | 459.60 | 459.60 | 9,377 |
| 09 Feb 2024 | 459.40 | 459.40 | 453.20 | 455.00 | 455.00 | 18,215 |
| 08 Feb 2024 | 459.20 | 462.00 | 454.20 | 454.60 | 454.60 | 82,244 |
| 07 Feb 2024 | 452.00 | 457.30 | 452.00 | 455.50 | 455.50 | 32,252 |
| 06 Feb 2024 | 448.50 | 457.80 | 448.20 | 455.80 | 455.80 | 37,793 |
| *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.