Playtech Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 481.00 | 481.00 | 472.00 | 475.00 | 475.00 | 285,693 |
| 2024-06-07 | 471.00 | 485.50 | 471.00 | 479.50 | 479.50 | 257,446 |
| 2024-06-06 | 487.50 | 487.50 | 479.50 | 484.50 | 484.50 | 138,229 |
| 2024-06-05 | 482.50 | 485.00 | 478.50 | 480.00 | 480.00 | 221,401 |
| 2024-06-04 | 475.00 | 484.00 | 475.00 | 480.50 | 480.50 | 152,877 |
| 2024-06-03 | 472.00 | 486.50 | 472.00 | 480.00 | 480.00 | 296,505 |
| 2024-05-31 | 463.00 | 482.50 | 463.00 | 478.00 | 478.00 | 538,551 |
| 2024-05-30 | 457.00 | 477.00 | 457.00 | 471.00 | 471.00 | 388,008 |
| 2024-05-29 | 490.00 | 490.00 | 464.50 | 465.00 | 465.00 | 205,444 |
| 2024-05-28 | 482.00 | 483.50 | 471.00 | 473.50 | 473.50 | 336,584 |
| 2024-05-24 | 467.50 | 480.50 | 464.00 | 480.50 | 480.50 | 154,631 |
| 2024-05-23 | 485.00 | 485.50 | 470.00 | 470.00 | 470.00 | 277,321 |
| 2024-05-22 | 499.50 | 499.50 | 479.50 | 485.50 | 485.50 | 263,293 |
| 2024-05-21 | 491.50 | 497.00 | 488.00 | 489.00 | 489.00 | 366,640 |
| 2024-05-20 | 489.50 | 499.00 | 486.50 | 495.00 | 495.00 | 176,949 |
| 2024-05-17 | 490.50 | 493.50 | 483.50 | 485.50 | 485.50 | 209,666 |
| 2024-05-16 | 483.00 | 493.00 | 481.50 | 492.00 | 492.00 | 260,745 |
| 2024-05-15 | 485.50 | 491.00 | 481.50 | 483.50 | 483.50 | 238,773 |
| 2024-05-14 | 479.00 | 490.00 | 474.40 | 484.00 | 484.00 | 221,524 |
| 2024-05-13 | 488.00 | 488.50 | 477.00 | 477.00 | 477.00 | 196,924 |
| 2024-05-10 | 502.00 | 502.00 | 481.00 | 481.00 | 481.00 | 280,494 |
| 2024-05-09 | 490.00 | 494.00 | 486.00 | 494.00 | 494.00 | 259,767 |
| 2024-05-08 | 500.00 | 502.00 | 485.00 | 485.00 | 485.00 | 400,447 |
| 2024-05-07 | 493.50 | 503.00 | 486.50 | 500.00 | 500.00 | 274,310 |
| 2024-05-03 | 489.50 | 506.00 | 485.00 | 485.00 | 485.00 | 282,311 |
| 2024-05-02 | 519.00 | 519.00 | 497.50 | 499.00 | 499.00 | 293,480 |
| 2024-05-01 | 541.00 | 541.00 | 501.00 | 504.00 | 504.00 | 278,288 |
| 2024-04-30 | 513.00 | 542.06 | 513.00 | 530.00 | 530.00 | 1,198,416 |
| 2024-04-29 | 461.50 | 515.80 | 454.00 | 514.00 | 514.00 | 512,396 |
| 2024-04-26 | 439.00 | 452.00 | 439.00 | 450.50 | 450.50 | 234,333 |
| 2024-04-25 | 447.00 | 456.00 | 444.00 | 444.00 | 444.00 | 357,526 |
| 2024-04-24 | 467.00 | 467.00 | 456.50 | 457.50 | 457.50 | 495,858 |
| 2024-04-23 | 445.50 | 457.00 | 439.03 | 457.00 | 457.00 | 2,394,478 |
| 2024-04-22 | 433.00 | 450.50 | 433.00 | 444.50 | 444.50 | 277,430 |
| 2024-04-19 | 440.50 | 444.50 | 432.00 | 443.50 | 443.50 | 265,359 |
| 2024-04-18 | 440.00 | 447.00 | 439.01 | 442.00 | 442.00 | 277,463 |
| 2024-04-17 | 445.50 | 448.24 | 440.50 | 442.00 | 442.00 | 540,148 |
| 2024-04-16 | 444.00 | 447.00 | 436.50 | 442.00 | 442.00 | 360,955 |
| 2024-04-15 | 444.00 | 452.50 | 444.00 | 450.50 | 450.50 | 176,221 |
| 2024-04-12 | 467.00 | 467.00 | 449.50 | 449.50 | 449.50 | 394,209 |
| 2024-04-11 | 453.50 | 468.50 | 453.50 | 460.00 | 460.00 | 230,116 |
| 2024-04-10 | 450.00 | 462.50 | 450.00 | 454.00 | 454.00 | 216,009 |
| 2024-04-09 | 453.50 | 460.50 | 452.00 | 452.50 | 452.50 | 285,894 |
| 2024-04-08 | 460.00 | 468.50 | 457.00 | 463.00 | 463.00 | 240,663 |
| 2024-04-05 | 458.00 | 464.00 | 448.50 | 457.00 | 457.00 | 495,862 |
| 2024-04-04 | 453.00 | 462.50 | 452.49 | 457.50 | 457.50 | 337,014 |
| 2024-04-03 | 450.00 | 454.00 | 444.50 | 454.00 | 454.00 | 447,881 |
| 2024-04-02 | 462.00 | 474.00 | 451.50 | 451.50 | 451.50 | 428,341 |
| 2024-03-28 | 465.20 | 469.40 | 452.00 | 461.40 | 461.40 | 380,329 |
| 2024-03-27 | 481.40 | 481.40 | 464.40 | 470.80 | 470.80 | 532,142 |
| 2024-03-26 | 450.00 | 472.00 | 450.00 | 472.00 | 472.00 | 355,684 |
| 2024-03-25 | 460.00 | 460.00 | 450.00 | 455.60 | 455.60 | 230,610 |
| 2024-03-22 | 465.40 | 465.40 | 455.60 | 458.00 | 458.00 | 263,527 |
| 2024-03-21 | 462.60 | 466.60 | 456.01 | 460.00 | 460.00 | 327,845 |
| 2024-03-20 | 456.80 | 460.60 | 454.60 | 457.00 | 457.00 | 361,386 |
| 2024-03-19 | 453.20 | 461.00 | 447.80 | 456.20 | 456.20 | 232,816 |
| 2024-03-18 | 465.40 | 468.00 | 457.60 | 457.60 | 457.60 | 242,260 |
| 2024-03-15 | 478.40 | 478.40 | 461.00 | 465.60 | 465.60 | 478,329 |
| 2024-03-14 | 474.80 | 474.80 | 462.60 | 466.20 | 466.20 | 380,881 |
| 2024-03-13 | 469.00 | 469.00 | 453.40 | 465.00 | 465.00 | 531,812 |
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.