If you invested 1000 GBp in Playtech plc (PTEC.L) 10 years ago, it would be worth 1,351.56 GBp as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 2,601.53 GBp, while 1000 GBp invested 1 year ago would be worth 912.29 GBp. This corresponds to total returns of 35.16%, 160.15%, -8.77%, respectively, with annualized returns of 3.06%, 21.06%, -8.77%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 390 | 378.6 | 378.6 | 390 | 375.8 | 541,648 |
| July 30, 2026 | 387 | 387.8 | 387.8 | 395.6 | 382.6 | 425,509 |
| July 29, 2026 | 401.8 | 389.8 | 389.8 | 403.72 | 389.2 | 676,622 |
| July 28, 2026 | 395 | 396.2 | 396.2 | 401.2 | 390 | 850,152 |
| July 27, 2026 | 379.2 | 390.2 | 390.2 | 394 | 372.8 | 735,914 |
| July 24, 2026 | 363.2 | 371.8 | 371.8 | 374.8 | 357.6 | 598,838 |
| July 23, 2026 | 351.2 | 360 | 360 | 366.4 | 351.2 | 557,061 |
| July 22, 2026 | 362.6 | 362.6 | 362.6 | 364.6 | 355.2 | 479,993 |
| July 21, 2026 | 370 | 363 | 363 | 370 | 362.6 | 275,635 |
| July 20, 2026 | 366.4 | 367.8 | 367.8 | 374 | 362.4 | 513,496 |
| July 17, 2026 | 374.4 | 371.2 | 371.2 | 378 | 367 | 307,882 |
| July 16, 2026 | 391.6 | 374.4 | 374.4 | 391.6 | 371.2 | 692,203 |
| July 15, 2026 | 393.2 | 388.4 | 388.4 | 396.4 | 386.8 | 633,790 |
| July 14, 2026 | 390.8 | 392 | 392 | 397 | 385 | 1.06M |
| July 13, 2026 | 388 | 398.2 | 398.2 | 400 | 378.2 | 1.55M |
| July 10, 2026 | 362.6 | 385.6 | 385.6 | 390 | 362.6 | 670,162 |
| July 09, 2026 | 364.8 | 365.4 | 365.4 | 384.8 | 349.4 | 1.26M |
| July 08, 2026 | 318.4 | 320.2 | 320.2 | 323.6 | 313.4 | 552,039 |
| July 07, 2026 | 327.2 | 318.4 | 318.4 | 331.8 | 318.4 | 415,162 |
| July 06, 2026 | 315 | 327.6 | 327.6 | 327.6 | 315 | 587,064 |
| July 03, 2026 | 322 | 315.8 | 315.8 | 323.2 | 313.6 | 440,357 |
| July 02, 2026 | 320 | 322.4 | 322.4 | 325.4 | 315 | 498,216 |
| July 01, 2026 | 323.4 | 320.6 | 320.6 | 323.4 | 311 | 287,860 |
| June 30, 2026 | 321.4 | 318.6 | 318.6 | 328.2 | 312.2 | 1.25M |
| June 29, 2026 | 309.6 | 321 | 321 | 322.8 | 308.6 | 1.38M |
| June 26, 2026 | 292.2 | 308.2 | 308.2 | 308.2 | 292.2 | 474,630 |
| June 25, 2026 | 299 | 297.4 | 297.4 | 304.8 | 293 | 1.68M |
| June 24, 2026 | 302.8 | 301.2 | 301.2 | 312.2 | 288 | 1.62M |
| June 23, 2026 | 305 | 308 | 308 | 313 | 303.6 | 483,325 |
| June 22, 2026 | 301.6 | 310.6 | 310.6 | 311.4 | 300.2 | 644,692 |
| June 19, 2026 | 319.6 | 309 | 309 | 322.6 | 308.8 | 1.75M |
| June 18, 2026 | 329.8 | 316.6 | 316.6 | 329.8 | 310 | 1.65M |
| June 17, 2026 | 335.6 | 328.2 | 328.2 | 337.6 | 320 | 1.52M |
| June 16, 2026 | 332.8 | 333.4 | 333.4 | 345.2 | 332.8 | 1.54M |
| June 15, 2026 | 346.4 | 341.6 | 341.6 | 363.2 | 334.4 | 1.83M |
| June 12, 2026 | 347.4 | 338 | 338 | 351.2 | 337.2 | 1.81M |
| June 11, 2026 | 339.8 | 342.6 | 342.6 | 347.4 | 330.4 | 1.76M |
| June 10, 2026 | 337.8 | 348.6 | 348.6 | 350.4 | 334.2 | 1.6M |
| June 09, 2026 | 348.4 | 338.4 | 338.4 | 348.4 | 334.6 | 1.1M |
| June 08, 2026 | 342 | 343.4 | 343.4 | 345 | 335 | 1.2M |
| June 05, 2026 | 351.4 | 345.2 | 345.2 | 354 | 342.2 | 1.74M |
| June 04, 2026 | 343.2 | 348.2 | 348.2 | 350 | 342 | 1.08M |
| June 03, 2026 | 351.8 | 344.8 | 344.8 | 351.8 | 342 | 1.69M |
| June 02, 2026 | 357.4 | 345.8 | 345.8 | 359.2 | 343.6 | 2.03M |
| June 01, 2026 | 356 | 352.8 | 352.8 | 359.2 | 346.6 | 791,116 |
| May 29, 2026 | 350.8 | 350.8 | 350.8 | 356.8 | 343.4 | 1.72M |
| May 28, 2026 | 347.8 | 351 | 351 | 351 | 340.4 | 843,012 |
| May 27, 2026 | 345 | 350.6 | 350.6 | 352.84 | 341.2 | 734,850 |
| May 26, 2026 | 357 | 351.8 | 351.8 | 361.4 | 343.8 | 1.07M |
| May 22, 2026 | 352.6 | 355 | 355 | 357.4 | 343.2 | 1.32M |
| May 21, 2026 | 356 | 351 | 351 | 364.8 | 336.05 | 1.64M |
| May 20, 2026 | 365 | 365 | 365 | 383.4 | 351.4 | 1.75M |
| May 19, 2026 | 365 | 363.2 | 363.2 | 365.2 | 356.6 | 1.07M |
| May 18, 2026 | 354.6 | 359 | 359 | 359.2 | 344.6 | 1.76M |
| May 15, 2026 | 341.4 | 359.6 | 359.6 | 359.6 | 336.6 | 999,156 |
| May 14, 2026 | 338.2 | 345.6 | 345.6 | 347.8 | 336.8 | 813,882 |
| May 13, 2026 | 334.8 | 335.6 | 335.6 | 344.53 | 331 | 1.13M |
| May 12, 2026 | 341.8 | 338.4 | 338.4 | 345.4 | 331.4 | 800,468 |
| May 11, 2026 | 353.2 | 344 | 344 | 356.4 | 338.8 | 764,859 |
| May 08, 2026 | 351 | 352.2 | 352.2 | 354.2 | 348.8 | 562,428 |