Playtech plc (PTEC.L) LSE

339.00

-5(-1.45%)

Updated at October 21 10:17AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 2025334336336339331500,716
October 16, 2025345338338345334523,269
October 15, 2025344336.5336.5345.5336583,283
October 14, 2025343342.5342.5344338.5465,895
October 13, 2025339.5343343345.5339425,866
October 10, 2025356341.5341.5356339548,999
October 09, 2025344.5348.5348.5354.5344.5506,162
October 08, 2025352353353354346661,418
October 07, 2025362.5353353362.5353511,787
October 06, 2025366.5361361367359443,336
October 03, 2025362366366369362629,624
October 02, 2025363362.5362.5369361700,957
October 01, 2025368362362368360713,801
September 30, 2025361369369374.5361689,560
September 29, 2025368.5371371377.5368.5603,088
September 26, 2025363.5372372372363.51.19M
September 25, 2025362364.5364.5374.5356873,715
September 24, 2025361.5358.5358.5363.5358.5333,561
September 23, 2025360361.5361.5369.16358448,544
September 22, 2025357.5358358365.5352.5368,841
September 19, 2025358358358361352.5830,332
September 18, 2025366357357366357400,907
September 17, 2025364.5358.5358.5367356.5484,585
September 16, 2025375.5364.5364.5375.5364.51.19M
September 15, 2025383370.5370.5387370.5440,696
September 12, 2025406.5383.5383.5416.5381.52.57M
September 11, 20254304124124474101.12M
September 10, 2025398396.5396.5400.5385.55.56M
September 09, 2025403.5397397404.5392.5331,735
September 08, 2025396402402403394.5542,467
September 05, 2025397.96397397401.5394578,836
September 04, 20253843973973973842.79M
September 03, 2025407395.5395.5407377.51.29M
September 02, 2025416398398416392466,242
September 01, 2025405408.5408.5411402.913.25M
August 29, 2025425.5409.5409.5425.5403921,082
August 28, 2025420420420425.5414.51.4M
August 27, 2025414.5421421422405725,551
August 26, 2025423.5417417423.5417751,684
August 22, 2025412.5423.5423.5428412.5262,965
August 21, 2025419.5420.5420.5426419.5304,359
August 20, 2025414.5421421423.5414.5227,515
August 19, 2025430424424430419262,807
August 18, 2025418420.5420.5423.94416.29947,700
August 15, 2025424421.5421.5428.5417331,528
August 14, 2025432.5425425432.5420.35357,780
August 13, 2025422422422435419.47503,268
August 12, 2025439433433440429.5247,830
August 11, 2025433436.5436.5437.5430774,012
August 08, 2025432432.5432.5437428.33495,832
August 07, 2025440436436443.37432441,956
August 06, 2025428434434435.5428283,063
August 05, 2025416427.5427.5428.33414.5572,777
August 04, 2025408415415416.5403517,908
August 01, 2025394.5405.5405.5410.59394.5694,686
July 31, 2025400398398400392398,154
July 30, 2025392.65394.5394.5394.5390293,096
July 29, 2025394.5394.5394.5400392346,822
July 28, 2025394396.5396.5398.87392.5272,362
July 25, 2025398393.5393.5398386247,730
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved