Playtech (PTEC)

750.00p

16:40 28/04/25

  • 0.81% 6.00p
  • Today's Low & High
  • 743.00 / 759.00
  • Open / Previous Close
  • 745.00 / 750.00
  • 52-week range
  • 66.48% 299.50p
  • Volume
  • 820,087
  • Market Cap(million)
  • £2,319.71m

SHARE PRICE & RISKGRADE HISTORY

Date Closing Open High Low Volume RiskGrade
28-Apr-25 750.00p 745.00p 759.00p 743.00p 820,087 n/a
25-Apr-25 744.00p 743.00p 744.00p 729.00p 577,269 n/a
24-Apr-25 735.00p 740.00p 742.00p 729.00p 331,306 n/a
23-Apr-25 739.00p 743.00p 749.00p 736.00p 613,536 n/a
22-Apr-25 735.00p 750.00p 754.00p 733.01p 1,416,810 n/a
17-Apr-25 739.00p 739.00p 746.00p 731.00p 360,633 n/a
16-Apr-25 741.00p 740.00p 745.00p 734.00p 541,944 n/a
15-Apr-25 743.00p 732.00p 747.00p 732.00p 258,474 n/a
14-Apr-25 735.00p 730.00p 739.00p 726.67p 329,590 n/a
11-Apr-25 720.00p 719.00p 730.00p 717.00p 674,752 n/a
10-Apr-25 720.00p 739.00p 753.00p 711.00p 2,139,154 n/a
09-Apr-25 675.00p 652.00p 675.00p 652.00p 1,178,017 n/a
08-Apr-25 684.00p 661.00p 688.00p 660.91p 641,550 n/a
07-Apr-25 652.00p 645.00p 677.00p 627.00p 902,529 n/a
04-Apr-25 655.00p 683.00p 688.00p 652.00p 1,404,971 n/a
03-Apr-25 684.00p 686.00p 701.00p 678.00p 671,295 n/a
02-Apr-25 702.00p 699.00p 705.00p 687.00p 487,774 n/a
01-Apr-25 700.00p 709.00p 715.00p 676.00p 1,854,054 n/a
31-Mar-25 697.00p 709.00p 713.00p 697.00p 774,189 n/a
28-Mar-25 716.00p 720.00p 729.00p 701.00p 1,239,976 n/a
27-Mar-25 727.00p 733.00p 745.14p 705.00p 590,999 n/a
26-Mar-25 733.00p 741.00p 744.00p 729.00p 222,730 n/a
25-Mar-25 741.00p 740.00p 749.00p 738.00p 237,503 n/a
24-Mar-25 740.00p 754.00p 754.00p 734.00p 238,233 n/a