Playtech Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	417.80	438.20	417.00	428.80	428.80	337,499
2023-12-13	407.00	421.20	407.00	411.80	411.80	405,137
2023-12-12	417.00	431.80	412.80	412.80	412.80	324,939
2023-12-11	430.60	430.60	412.20	427.00	427.00	505,093
2023-12-08	409.60	425.20	409.00	423.20	423.20	179,228
2023-12-07	413.00	422.00	411.40	420.60	420.60	131,023
2023-12-06	432.80	432.80	418.20	420.20	420.20	235,633
2023-12-05	411.80	428.20	411.80	421.00	421.00	166,347
2023-12-04	404.80	430.80	404.80	420.40	420.40	721,788
2023-12-01	402.00	418.00	402.00	416.00	416.00	145,815
2023-11-30	412.60	415.60	407.80	410.80	410.80	819,848
2023-11-29	430.20	430.20	414.80	419.20	419.20	190,318
2023-11-28	425.60	430.80	419.20	421.80	421.80	504,352
2023-11-27	415.40	434.80	415.40	425.60	425.60	229,260
2023-11-24	425.80	427.80	423.40	423.40	423.40	216,351
2023-11-23	425.00	434.40	420.00	425.00	425.00	168,559
2023-11-22	412.40	428.60	412.40	425.80	425.80	186,300
2023-11-21	430.40	436.00	420.80	422.00	422.00	228,670
2023-11-20	428.80	435.60	416.40	433.20	433.20	971,171
2023-11-17	410.60	431.20	410.60	425.80	425.80	202,263
2023-11-16	420.40	431.80	418.20	420.00	420.00	286,747
2023-11-15	426.00	443.80	426.00	431.00	431.00	492,426
2023-11-14	406.00	437.40	406.00	436.80	436.80	270,357
2023-11-13	401.00	417.20	401.00	416.20	416.20	224,893
2023-11-10	405.40	411.40	401.20	408.00	408.00	251,040
2023-11-09	416.40	421.00	411.20	414.40	414.40	229,765
2023-11-08	408.00	417.80	408.00	417.00	417.00	307,108
2023-11-07	413.60	423.80	409.80	417.40	417.40	429,404
2023-11-06	424.40	430.20	406.40	413.60	413.60	330,727
2023-11-03	425.00	431.80	416.80	424.40	424.40	474,809
2023-11-02	391.00	424.40	391.00	419.60	419.60	888,218
2023-11-01	402.20	404.60	389.80	400.60	400.60	463,147
2023-10-31	393.60	393.60	383.20	392.60	392.60	275,757
2023-10-30	381.60	390.80	379.40	389.40	389.40	803,120
2023-10-27	370.00	379.60	370.00	377.60	377.60	166,403
2023-10-26	377.20	377.60	365.40	375.00	375.00	295,889
2023-10-25	380.00	380.00	366.20	370.00	370.00	351,650
2023-10-24	390.80	390.80	376.40	379.80	379.80	248,175
2023-10-23	384.20	388.20	375.00	384.20	384.20	247,166
2023-10-20	386.80	390.20	381.80	385.60	385.60	875,590
2023-10-19	387.00	394.60	385.40	387.00	387.00	436,501
2023-10-18	404.40	406.56	388.60	390.80	390.80	507,693
2023-10-17	395.20	408.80	390.60	406.40	406.40	308,049
2023-10-16	390.00	398.80	390.00	395.20	395.20	508,313
2023-10-13	400.00	403.40	392.00	392.00	392.00	439,569
2023-10-12	400.00	419.00	400.00	405.60	405.60	307,282
2023-10-11	416.00	423.40	406.80	408.60	408.60	311,803
2023-10-10	383.00	421.80	383.00	419.60	419.60	639,785
2023-10-09	395.60	404.80	382.40	383.00	383.00	320,790
2023-10-06	415.00	415.20	395.36	402.00	402.00	2,446,131
2023-10-05	420.40	424.60	405.00	405.00	405.00	936,332
2023-10-04	440.00	440.00	418.00	418.00	418.00	324,284
2023-10-03	449.20	451.60	440.20	440.20	440.20	360,619
2023-10-02	461.80	461.80	448.40	452.80	452.80	261,557
2023-09-29	453.60	474.58	449.00	452.00	452.00	420,716
2023-09-28	457.80	457.80	450.20	454.00	454.00	289,245
2023-09-27	464.00	466.40	456.40	458.60	458.60	309,653
2023-09-26	460.20	465.60	456.40	457.40	457.40	278,221
2023-09-25	474.40	476.48	461.20	465.60	465.60	678,166
2023-09-22	485.00	490.00	479.40	484.20	484.20	473,713

← NewerPage 13 of 22 · 1,262 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.