Playtech plc (PTEC.L) LSE

402.00

+5(+1.26%)

Updated at September 08 04:59PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 24, 2025390392392394.5389.5274,856
July 23, 2025388391.5391.5397388282,919
July 22, 2025385.5389.5389.53903831.21M
July 21, 2025385386.5386.5388383362,790
July 18, 2025400384.5384.5400384168,224
July 17, 2025379.5390390393377.5790,934
July 16, 2025382.5378.5378.5384377.5351,997
July 15, 2025383.5380380386.6380496,221
July 14, 2025387382382387376423,362
July 11, 2025376378.5378.5379.5370.5389,754
July 10, 2025372373.5373.5373.52366424,958
July 09, 2025359.5369369370.5359.5547,627
July 08, 2025374.5368368374.5367430,169
July 07, 2025367372.5372.5374.5365372,743
July 04, 2025377369369377365.5249,874
July 03, 2025374.5374.5374.5376.5371455,492
July 02, 2025377.5372.5372.5377.5366.51.01M
July 01, 2025378.5374374380.53713.29M
June 30, 2025381.5376376381.5372447,384
June 27, 2025367372372375.5365711,231
June 26, 2025358367367367.03356.55.55M
June 25, 2025355.5357.5357.5359352699,931
June 24, 2025356.53573573603532.02M
June 23, 2025332.5352352352.5332.52.03M
June 20, 2025330.5336336340330.511.11M
June 19, 2025337330.5331339330621,175
June 18, 2025345340340345338789,541
June 17, 2025342340.5340.5342.5336.414.66M
June 16, 2025324342342345.53241.54M
June 13, 2025315325325325310.621.11M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved