If you invested 1000 GBp in Playtech plc (PTEC.L) 10 years ago, it would be worth 1,220.6 GBp as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 2,073.93 GBp, while 1000 GBp invested 1 year ago would be worth 1,049.38 GBp. This corresponds to total returns of 22.06%, 107.39%, 4.94%, respectively, with annualized returns of 2.01%, 15.72%, 4.94%.
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 |
|---|---|---|---|---|---|---|
| October 01, 2026 | 372 | 372 | 372 | 383.8 | 368.8 | 347,957 |
| September 30, 2026 | 378.6 | 373.8 | 373.8 | 383.2 | 370.2 | 687,472 |
| September 29, 2026 | 392 | 376.8 | 376.8 | 392 | 376.8 | 370,360 |
| September 28, 2026 | 389.4 | 387.6 | 387.6 | 394.6 | 365.96 | 834,679 |
| September 25, 2026 | 387.2 | 388.6 | 388.6 | 397.43 | 380 | 818,557 |
| September 24, 2026 | 398.4 | 387.2 | 387.2 | 404.8 | 387.2 | 886,319 |
| September 23, 2026 | 412 | 399.2 | 399.2 | 413.2 | 397.8 | 407,685 |
| September 22, 2026 | 415 | 411 | 411 | 418.81 | 411 | 306,474 |
| September 21, 2026 | 421.6 | 416.2 | 416.2 | 427 | 412.84 | 703,568 |
| September 18, 2026 | 444 | 415.6 | 415.6 | 448.8 | 415.6 | 2.41M |
| September 17, 2026 | 440 | 445 | 445 | 456 | 440 | 1.26M |
| September 16, 2026 | 415 | 441.2 | 441.2 | 441.2 | 412.6 | 767,852 |
| September 15, 2026 | 415.8 | 418.4 | 418.4 | 424.4 | 413.6 | 647,177 |
| September 11, 2026 | 400 | 404 | 404 | 404 | 383 | 642,795 |
| September 10, 2026 | 405 | 402 | 402 | 413 | 382 | 999,606 |
| September 09, 2026 | 412 | 397.2 | 397.2 | 416.8 | 385.2 | 1.05M |
| September 08, 2026 | 405.8 | 404.2 | 404.2 | 406.8 | 396 | 325,972 |
| September 07, 2026 | 410 | 405.8 | 405.8 | 413.2 | 402.6 | 565,954 |
| September 04, 2026 | 406 | 411.2 | 411.2 | 411.6 | 404 | 755,174 |
| September 03, 2026 | 400 | 407.8 | 407.8 | 415.8 | 399.2 | 691,993 |
| September 02, 2026 | 387.8 | 400 | 400 | 402.8 | 387.8 | 472,012 |
| September 01, 2026 | 404.6 | 399.4 | 399.4 | 406 | 375 | 309,287 |
| August 28, 2026 | 410 | 406.4 | 406.4 | 411.4 | 402.6 | 738,858 |
| August 27, 2026 | 399 | 404.6 | 404.6 | 404.6 | 393.2 | 221,681 |
| August 26, 2026 | 404 | 399.8 | 399.8 | 407.6 | 394.8 | 319,284 |
| August 25, 2026 | 401.4 | 404.6 | 404.6 | 410 | 398.4 | 565,435 |
| August 24, 2026 | 395 | 412.2 | 412.2 | 412.2 | 395 | 702,155 |
| August 21, 2026 | 400 | 392 | 392 | 400 | 386.2 | 351,045 |
| August 20, 2026 | 381 | 391.6 | 391.6 | 393.6 | 377.4 | 268,940 |
| August 19, 2026 | 386 | 381.2 | 381.2 | 387.8 | 378.4 | 507,388 |
| August 18, 2026 | 388 | 387.2 | 387.2 | 394.4 | 382.6 | 346,021 |
| August 17, 2026 | 387.6 | 389.6 | 389.6 | 399.2 | 368.6 | 948,046 |
| August 14, 2026 | 370 | 382.4 | 382.4 | 382.8 | 366 | 984,256 |
| August 13, 2026 | 365.2 | 370 | 370 | 378.8 | 365.2 | 221,417 |
| August 12, 2026 | 375 | 373.4 | 373.4 | 377.8 | 371 | 229,505 |
| August 11, 2026 | 373.6 | 375.4 | 375.4 | 379.2 | 369.6 | 418,309 |
| August 10, 2026 | 374 | 377.2 | 377.2 | 377.2 | 364.83 | 436,081 |
| August 07, 2026 | 355 | 367.4 | 367.4 | 369.4 | 355 | 267,792 |
| August 06, 2026 | 365.2 | 363.4 | 363.4 | 371.2 | 356 | 563,538 |
| August 05, 2026 | 388.8 | 365.8 | 365.8 | 388.8 | 365.8 | 486,999 |
| August 04, 2026 | 371 | 377 | 377 | 384.6 | 367.4 | 333,483 |
| August 03, 2026 | 379 | 375.2 | 375.2 | 384.4 | 371.2 | 359,439 |
| 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 |