Playtech Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 639.00 | 649.00 | 622.00 | 625.00 | 625.00 | 353,009 |
| 2024-09-02 | 650.00 | 654.00 | 639.00 | 640.00 | 640.00 | 216,404 |
| 2024-08-30 | 645.00 | 655.00 | 645.00 | 651.00 | 651.00 | 595,169 |
| 2024-08-29 | 655.00 | 660.00 | 647.00 | 647.00 | 647.00 | 1,174,153 |
| 2024-08-28 | 647.00 | 656.00 | 647.00 | 650.00 | 650.00 | 367,418 |
| 2024-08-27 | 651.00 | 657.00 | 647.00 | 650.00 | 650.00 | 919,403 |
| 2024-08-23 | 645.00 | 657.00 | 645.00 | 652.00 | 652.00 | 326,786 |
| 2024-08-22 | 649.00 | 654.00 | 648.00 | 648.00 | 648.00 | 829,233 |
| 2024-08-21 | 640.00 | 648.00 | 637.00 | 648.00 | 648.00 | 556,539 |
| 2024-08-20 | 640.00 | 649.00 | 632.00 | 638.00 | 638.00 | 320,818 |
| 2024-08-19 | 640.00 | 652.85 | 634.42 | 644.00 | 644.00 | 391,832 |
| 2024-08-16 | 630.00 | 647.91 | 628.00 | 646.00 | 646.00 | 616,951 |
| 2024-08-15 | 628.00 | 650.00 | 615.00 | 624.00 | 624.00 | 864,789 |
| 2024-08-14 | 528.00 | 658.00 | 528.00 | 612.00 | 612.00 | 1,921,214 |
| 2024-08-13 | 541.00 | 542.00 | 529.00 | 538.00 | 538.00 | 282,496 |
| 2024-08-12 | 519.00 | 536.00 | 519.00 | 536.00 | 536.00 | 317,712 |
| 2024-08-09 | 508.00 | 527.00 | 508.00 | 521.00 | 521.00 | 326,751 |
| 2024-08-08 | 518.00 | 521.00 | 508.00 | 521.00 | 521.00 | 281,939 |
| 2024-08-07 | 508.00 | 525.00 | 508.00 | 518.00 | 518.00 | 216,786 |
| 2024-08-06 | 519.00 | 527.00 | 510.00 | 519.00 | 519.00 | 521,928 |
| 2024-08-05 | 516.00 | 534.00 | 503.00 | 516.00 | 516.00 | 505,242 |
| 2024-08-02 | 555.00 | 563.00 | 534.00 | 540.00 | 540.00 | 519,866 |
| 2024-08-01 | 565.00 | 571.00 | 555.00 | 561.00 | 561.00 | 369,263 |
| 2024-07-31 | 546.00 | 566.00 | 546.00 | 565.00 | 565.00 | 379,902 |
| 2024-07-30 | 549.00 | 562.00 | 545.00 | 554.00 | 554.00 | 375,881 |
| 2024-07-29 | 547.00 | 570.00 | 547.00 | 548.00 | 548.00 | 263,571 |
| 2024-07-26 | 536.00 | 561.00 | 536.00 | 560.00 | 560.00 | 255,738 |
| 2024-07-25 | 554.00 | 554.00 | 536.00 | 546.00 | 546.00 | 252,762 |
| 2024-07-24 | 563.00 | 563.00 | 544.00 | 544.00 | 544.00 | 217,259 |
| 2024-07-23 | 542.00 | 555.00 | 542.00 | 551.00 | 551.00 | 270,405 |
| 2024-07-22 | 545.00 | 551.80 | 542.00 | 542.00 | 542.00 | 287,945 |
| 2024-07-19 | 539.00 | 554.00 | 539.00 | 550.00 | 550.00 | 227,887 |
| 2024-07-18 | 550.00 | 560.00 | 549.26 | 550.00 | 550.00 | 424,854 |
| 2024-07-17 | 550.00 | 552.00 | 543.00 | 550.00 | 550.00 | 193,130 |
| 2024-07-16 | 547.00 | 552.00 | 541.00 | 548.00 | 548.00 | 397,029 |
| 2024-07-15 | 527.00 | 549.00 | 526.00 | 549.00 | 549.00 | 444,618 |
| 2024-07-12 | 530.00 | 532.00 | 520.00 | 530.00 | 530.00 | 270,816 |
| 2024-07-11 | 519.00 | 525.00 | 513.00 | 518.00 | 518.00 | 461,727 |
| 2024-07-10 | 519.00 | 524.00 | 512.00 | 515.00 | 515.00 | 368,046 |
| 2024-07-09 | 508.00 | 517.00 | 508.00 | 514.00 | 514.00 | 311,470 |
| 2024-07-08 | 505.00 | 512.34 | 501.00 | 507.00 | 507.00 | 600,990 |
| 2024-07-05 | 490.00 | 510.00 | 490.00 | 506.00 | 506.00 | 719,917 |
| 2024-07-04 | 488.50 | 490.59 | 482.00 | 488.00 | 488.00 | 213,439 |
| 2024-07-03 | 468.50 | 478.00 | 461.00 | 478.00 | 478.00 | 330,551 |
| 2024-07-02 | 476.50 | 476.50 | 459.50 | 459.50 | 459.50 | 361,012 |
| 2024-07-01 | 465.00 | 481.50 | 465.00 | 465.00 | 465.00 | 384,187 |
| 2024-06-28 | 462.50 | 470.00 | 460.75 | 465.00 | 465.00 | 402,662 |
| 2024-06-27 | 464.50 | 464.50 | 456.16 | 461.00 | 461.00 | 260,011 |
| 2024-06-26 | 465.00 | 465.00 | 456.50 | 458.50 | 458.50 | 334,374 |
| 2024-06-25 | 469.50 | 469.50 | 458.00 | 458.50 | 458.50 | 221,251 |
| 2024-06-24 | 458.50 | 464.55 | 451.00 | 461.00 | 461.00 | 124,248 |
| 2024-06-21 | 462.50 | 471.50 | 455.00 | 455.50 | 455.50 | 787,681 |
| 2024-06-20 | 463.00 | 481.50 | 460.00 | 471.50 | 471.50 | 530,273 |
| 2024-06-19 | 465.00 | 465.00 | 459.50 | 460.00 | 460.00 | 265,421 |
| 2024-06-18 | 465.00 | 465.00 | 456.82 | 462.00 | 462.00 | 279,114 |
| 2024-06-17 | 453.00 | 459.00 | 450.00 | 458.50 | 458.50 | 167,031 |
| 2024-06-14 | 442.50 | 457.00 | 442.50 | 452.50 | 452.50 | 331,996 |
| 2024-06-13 | 460.00 | 469.00 | 449.50 | 453.50 | 453.50 | 573,715 |
| 2024-06-12 | 465.00 | 474.00 | 456.00 | 462.00 | 462.00 | 335,788 |
| 2024-06-11 | 484.50 | 484.50 | 471.00 | 471.00 | 471.00 | 181,240 |
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.