Playtech Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 455.40 | 460.60 | 454.40 | 455.40 | 455.40 | 135,052 |
| 2024-03-11 | 459.20 | 459.20 | 453.20 | 455.60 | 455.60 | 175,310 |
| 2024-03-08 | 460.20 | 470.80 | 457.20 | 459.20 | 459.20 | 130,433 |
| 2024-03-07 | 460.00 | 467.00 | 459.60 | 462.00 | 462.00 | 192,154 |
| 2024-03-06 | 464.00 | 465.40 | 453.14 | 462.20 | 462.20 | 164,240 |
| 2024-03-05 | 444.00 | 459.60 | 444.00 | 458.00 | 458.00 | 170,138 |
| 2024-03-04 | 455.40 | 458.00 | 446.20 | 452.00 | 452.00 | 330,832 |
| 2024-03-01 | 437.00 | 450.80 | 437.00 | 449.80 | 449.80 | 300,651 |
| 2024-02-29 | 440.00 | 455.40 | 440.00 | 443.40 | 443.40 | 984,523 |
| 2024-02-28 | 467.20 | 467.20 | 446.60 | 451.20 | 451.20 | 192,661 |
| 2024-02-27 | 455.60 | 457.40 | 449.80 | 454.60 | 454.60 | 510,535 |
| 2024-02-26 | 469.40 | 469.40 | 455.40 | 455.80 | 455.80 | 137,794 |
| 2024-02-23 | 450.80 | 465.00 | 450.80 | 460.20 | 460.20 | 230,033 |
| 2024-02-22 | 463.00 | 464.60 | 455.80 | 460.80 | 460.80 | 143,506 |
| 2024-02-21 | 460.00 | 466.00 | 458.60 | 463.00 | 463.00 | 1,574,258 |
| 2024-02-20 | 464.00 | 469.78 | 456.80 | 460.00 | 460.00 | 188,712 |
| 2024-02-19 | 468.20 | 481.20 | 465.07 | 466.40 | 466.40 | 126,324 |
| 2024-02-16 | 474.00 | 474.40 | 467.00 | 470.00 | 470.00 | 164,772 |
| 2024-02-15 | 465.00 | 470.20 | 464.40 | 470.00 | 470.00 | 123,457 |
| 2024-02-14 | 463.80 | 465.00 | 453.80 | 465.00 | 465.00 | 113,443 |
| 2024-02-13 | 459.20 | 465.00 | 455.60 | 461.00 | 461.00 | 232,592 |
| 2024-02-12 | 459.00 | 461.60 | 455.28 | 459.80 | 459.80 | 85,520 |
| 2024-02-09 | 458.80 | 459.00 | 453.20 | 453.80 | 453.80 | 215,726 |
| 2024-02-08 | 459.20 | 462.09 | 454.00 | 454.40 | 454.40 | 281,142 |
| 2024-02-07 | 465.00 | 465.00 | 452.00 | 456.00 | 456.00 | 176,532 |
| 2024-02-06 | 442.20 | 457.40 | 442.20 | 455.80 | 455.80 | 140,727 |
| 2024-02-05 | 451.40 | 455.00 | 442.20 | 451.00 | 451.00 | 199,172 |
| 2024-02-02 | 449.40 | 458.80 | 448.60 | 448.60 | 448.60 | 334,169 |
| 2024-02-01 | 444.60 | 460.18 | 444.60 | 445.20 | 445.20 | 211,659 |
| 2024-01-31 | 462.60 | 462.60 | 442.80 | 444.40 | 444.40 | 251,128 |
| 2024-01-30 | 462.20 | 462.20 | 453.00 | 455.20 | 455.20 | 296,765 |
| 2024-01-29 | 449.00 | 456.00 | 446.00 | 453.40 | 453.40 | 475,097 |
| 2024-01-26 | 458.00 | 458.00 | 444.40 | 446.60 | 446.60 | 1,330,854 |
| 2024-01-25 | 433.00 | 449.40 | 433.00 | 447.00 | 447.00 | 611,880 |
| 2024-01-24 | 426.20 | 441.20 | 426.20 | 438.60 | 438.60 | 288,291 |
| 2024-01-23 | 432.00 | 440.80 | 432.00 | 436.00 | 436.00 | 806,391 |
| 2024-01-22 | 425.00 | 436.00 | 425.00 | 434.40 | 434.40 | 338,808 |
| 2024-01-19 | 441.80 | 441.80 | 401.80 | 424.40 | 424.40 | 1,496,103 |
| 2024-01-18 | 432.80 | 433.40 | 422.80 | 429.40 | 429.40 | 1,341,591 |
| 2024-01-17 | 424.60 | 424.60 | 409.40 | 420.20 | 420.20 | 276,747 |
| 2024-01-16 | 417.80 | 429.80 | 417.80 | 426.00 | 426.00 | 324,339 |
| 2024-01-15 | 417.20 | 429.20 | 417.20 | 429.00 | 429.00 | 603,015 |
| 2024-01-12 | 438.80 | 438.80 | 424.00 | 424.00 | 424.00 | 408,649 |
| 2024-01-11 | 445.00 | 445.00 | 428.60 | 428.60 | 428.60 | 164,544 |
| 2024-01-10 | 438.00 | 440.40 | 433.60 | 438.20 | 438.20 | 270,170 |
| 2024-01-09 | 440.00 | 444.79 | 437.00 | 442.00 | 442.00 | 251,345 |
| 2024-01-08 | 432.00 | 440.40 | 423.60 | 440.40 | 440.40 | 255,999 |
| 2024-01-05 | 427.60 | 435.00 | 422.00 | 431.00 | 431.00 | 199,456 |
| 2024-01-04 | 430.00 | 445.80 | 427.80 | 432.00 | 432.00 | 218,658 |
| 2024-01-03 | 454.60 | 454.60 | 432.40 | 438.80 | 438.80 | 352,543 |
| 2024-01-02 | 449.40 | 457.40 | 445.00 | 445.40 | 445.40 | 378,180 |
| 2023-12-29 | 437.80 | 450.80 | 437.80 | 448.60 | 448.60 | 93,474 |
| 2023-12-28 | 439.80 | 451.20 | 438.40 | 450.00 | 450.00 | 533,801 |
| 2023-12-27 | 454.80 | 454.80 | 447.60 | 449.20 | 449.20 | 710,776 |
| 2023-12-22 | 443.40 | 454.40 | 435.80 | 446.40 | 446.40 | 684,697 |
| 2023-12-21 | 450.00 | 452.80 | 443.20 | 443.40 | 443.40 | 204,628 |
| 2023-12-20 | 450.20 | 455.60 | 442.00 | 453.60 | 453.60 | 396,909 |
| 2023-12-19 | 433.00 | 441.80 | 429.89 | 441.80 | 441.80 | 248,529 |
| 2023-12-18 | 419.00 | 433.40 | 418.60 | 433.00 | 433.00 | 176,285 |
| 2023-12-15 | 433.40 | 438.20 | 420.60 | 430.80 | 430.80 | 1,436,721 |
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.