Playtech plc (PTEC.L) LSE

286.00

+2.5(+0.88%)

Updated at December 24 12:35PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 2025278286286287.527899,127
December 23, 2025283.5283.5283.5288.5283.25741,326
December 22, 2025280284.5284.5284.5279766,989
December 19, 2025281.5282282285.52812.4M
December 18, 2025280.5282.5282.5287280.51.4M
December 17, 20252852842842892811.01M
December 16, 2025285281281289.5280978,228
December 15, 2025295287.5287.5295.5283.471.08M
December 12, 2025285.5292292297.5282.51.25M
December 11, 2025293295.5295.5301293855,170
December 10, 2025299296.5296.5301.5294.51.14M
December 09, 2025284295295299.52841.34M
December 08, 2025285286286289283.5818,530
December 05, 2025285.5286286287282.5721,894
December 04, 20252862822822952821.29M
December 03, 2025287.52842842882761.76M
December 02, 2025278285.5285.5287278712,377
December 01, 2025283279.5279.5288279.52.35M
November 28, 2025276283283287.52761.49M
November 27, 2025262.5278.5278.5287.5254.52.82M
November 26, 2025250256.5256.5260240.52.37M
November 25, 2025241.5242.5242.5244.5233.51.2M
November 24, 2025241247247249240.51.2M
November 21, 2025236.5240.5240.5246.5236.51.45M
November 20, 2025233240240241.5233959,391
November 19, 2025238.5236236241232.5776,938
November 18, 2025228.5233.5233.5234.5225.51.39M
November 17, 2025231232.5232.5234.5230.5933,016
November 14, 20252322322322372311.13M
November 13, 2025241.5237237244235.5780,518
November 12, 20252392422422452381.05M
November 11, 2025243.5241241246.68239.52.09M
November 10, 2025242.5241241248239.51.31M
November 07, 2025231.5239.5239.5239.5228.511.07M
November 06, 2025231233233238230.51.47M
November 05, 2025242235235244234.51.17M
November 04, 2025252.5247.5247.5256.222451.21M
November 03, 2025261255.5255.5264.5255.5922,328
October 31, 2025270263.5263.5273.5263.5893,089
October 30, 2025281.5274274283271.51.64M
October 29, 2025285283.5283.5290283.5856,825
October 28, 2025287285285292280.51.46M
October 27, 2025286288.5288.5293.52841.21M
October 24, 2025279285285285276.51.15M
October 23, 2025284.5281281288.5276.5966,417
October 22, 2025274.5284284287.5274.53.44M
October 21, 2025349.5266.5266.5349.5215.58.38M
October 20, 2025335.5344344344334489,003
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved