Playtech Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 364.60 | 375.80 | 361.20 | 369.20 | 369.20 | 288,237 |
| 2026-10-19 | 361.20 | 370.00 | 358.00 | 364.60 | 364.60 | 324,313 |
| 2026-10-16 | 374.80 | 377.20 | 367.00 | 367.00 | 367.00 | 230,866 |
| 2026-10-15 | 366.40 | 372.20 | 359.40 | 366.80 | 366.80 | 327,249 |
| 2026-10-14 | 367.40 | 368.40 | 359.00 | 359.20 | 359.20 | 236,541 |
| 2026-10-13 | 355.00 | 367.80 | 355.00 | 362.60 | 362.60 | 166,492 |
| 2026-10-12 | 361.00 | 364.00 | 358.00 | 360.00 | 360.00 | 270,817 |
| 2026-10-09 | 359.80 | 369.60 | 359.80 | 363.20 | 363.20 | 200,983 |
| 2026-10-08 | 358.80 | 362.60 | 355.00 | 360.00 | 360.00 | 310,288 |
| 2026-10-07 | 375.40 | 384.20 | 358.80 | 358.80 | 358.80 | 725,263 |
| 2026-10-06 | 383.80 | 393.00 | 379.00 | 382.80 | 382.80 | 359,455 |
| 2026-10-05 | 384.80 | 389.60 | 379.40 | 386.80 | 386.80 | 364,726 |
| 2026-10-02 | 375.40 | 390.40 | 374.20 | 374.20 | 374.20 | 390,895 |
| 2026-10-01 | 372.00 | 383.80 | 368.80 | 372.00 | 372.00 | 347,957 |
| 2026-09-30 | 378.60 | 378.60 | 370.20 | 373.80 | 373.80 | 781,959 |
| 2026-09-29 | 392.00 | 392.00 | 376.80 | 376.80 | 376.80 | 370,360 |
| 2026-09-28 | 389.40 | 394.60 | 367.60 | 387.60 | 387.60 | 864,681 |
| 2026-09-25 | 387.20 | 397.40 | 380.00 | 388.60 | 388.60 | 818,559 |
| 2026-09-24 | 398.40 | 404.80 | 387.20 | 387.20 | 387.20 | 886,318 |
| 2026-09-23 | 412.00 | 412.00 | 397.80 | 399.20 | 399.20 | 407,689 |
| 2026-09-22 | 415.00 | 418.40 | 411.00 | 411.00 | 411.00 | 306,475 |
| 2026-09-21 | 421.60 | 422.00 | 413.40 | 416.20 | 416.20 | 703,570 |
| 2026-09-18 | 444.00 | 448.80 | 415.60 | 415.60 | 415.60 | 2,529,285 |
| 2026-09-17 | 440.00 | 456.00 | 440.00 | 445.00 | 445.00 | 1,275,062 |
| 2026-09-16 | 415.00 | 441.20 | 414.00 | 441.20 | 441.20 | 767,860 |
| 2026-09-15 | 415.80 | 424.40 | 415.40 | 418.40 | 418.40 | 647,178 |
| 2026-09-14 | 397.00 | 421.80 | 397.00 | 415.80 | 415.80 | 805,836 |
| 2026-09-11 | 400.00 | 404.00 | 384.00 | 404.00 | 404.00 | 651,369 |
| 2026-09-10 | 405.00 | 413.00 | 384.40 | 402.00 | 402.00 | 999,606 |
| 2026-09-09 | 412.00 | 416.80 | 385.20 | 397.20 | 397.20 | 1,056,364 |
| 2026-09-08 | 405.80 | 405.80 | 396.40 | 404.20 | 404.20 | 325,975 |
| 2026-09-07 | 410.00 | 412.40 | 405.40 | 405.80 | 405.80 | 565,955 |
| 2026-09-04 | 406.00 | 411.40 | 404.00 | 411.20 | 411.20 | 755,175 |
| 2026-09-03 | 400.00 | 415.80 | 399.80 | 407.80 | 407.80 | 691,997 |
| 2026-09-02 | 387.80 | 402.80 | 387.80 | 400.00 | 400.00 | 469,131 |
| 2026-09-01 | 404.60 | 404.60 | 394.40 | 399.40 | 399.40 | 309,289 |
| 2026-08-28 | 410.00 | 411.40 | 402.60 | 406.40 | 406.40 | 738,861 |
| 2026-08-27 | 399.00 | 404.60 | 393.20 | 404.60 | 404.60 | 221,682 |
| 2026-08-26 | 404.00 | 404.40 | 394.80 | 399.80 | 399.80 | 319,282 |
| 2026-08-25 | 401.40 | 410.00 | 398.40 | 404.60 | 404.60 | 565,438 |
| 2026-08-24 | 395.00 | 412.20 | 393.80 | 412.20 | 412.20 | 702,155 |
| 2026-08-21 | 400.00 | 400.00 | 387.00 | 392.00 | 392.00 | 351,045 |
| 2026-08-20 | 381.00 | 393.60 | 378.00 | 391.60 | 391.60 | 268,941 |
| 2026-08-19 | 386.00 | 386.40 | 378.40 | 381.20 | 381.20 | 530,900 |
| 2026-08-18 | 388.00 | 390.80 | 382.60 | 387.20 | 387.20 | 346,022 |
| 2026-08-17 | 387.60 | 399.20 | 385.40 | 389.60 | 389.60 | 948,046 |
| 2026-08-14 | 370.00 | 382.80 | 369.20 | 382.40 | 382.40 | 984,255 |
| 2026-08-13 | 365.20 | 378.80 | 365.20 | 370.00 | 370.00 | 221,418 |
| 2026-08-12 | 375.00 | 376.00 | 371.20 | 373.40 | 373.40 | 229,507 |
| 2026-08-11 | 373.60 | 379.00 | 370.00 | 375.40 | 375.40 | 418,308 |
| 2026-08-10 | 374.00 | 377.20 | 365.40 | 377.20 | 377.20 | 436,084 |
| 2026-08-07 | 355.00 | 369.40 | 355.00 | 367.40 | 367.40 | 267,793 |
| 2026-08-06 | 365.20 | 371.20 | 356.00 | 363.40 | 363.40 | 563,540 |
| 2026-08-05 | 388.80 | 388.80 | 365.80 | 365.80 | 365.80 | 486,998 |
| 2026-08-04 | 371.00 | 384.60 | 367.40 | 377.00 | 377.00 | 333,483 |
| 2026-08-03 | 379.00 | 383.20 | 371.20 | 375.20 | 375.20 | 359,440 |
| 2026-07-31 | 390.00 | 390.00 | 375.80 | 378.60 | 378.60 | 541,649 |
| 2026-07-30 | 387.00 | 395.60 | 384.60 | 387.80 | 387.80 | 425,510 |
| 2026-07-29 | 401.80 | 401.80 | 389.20 | 389.80 | 389.80 | 676,622 |
| 2026-07-28 | 395.00 | 400.00 | 390.00 | 396.20 | 396.20 | 850,151 |
Page 1 of 5 · 254 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-08 | 4.8552 GBP |
| 2020-04-30 | 0.1200 GBP |
| 2019-09-19 | 0.0540 GBP |
| 2019-05-02 | 0.1030 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.