Playtech Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-21 | 493.40 | 496.84 | 485.00 | 487.00 | 487.00 | 350,543 |
| 2023-09-20 | 489.00 | 501.00 | 482.00 | 498.80 | 498.80 | 289,393 |
| 2023-09-19 | 490.00 | 496.00 | 490.00 | 490.80 | 490.80 | 1,144,530 |
| 2023-09-18 | 514.00 | 514.00 | 496.20 | 497.80 | 497.80 | 237,325 |
| 2023-09-15 | 512.00 | 515.50 | 501.50 | 502.50 | 502.50 | 743,839 |
| 2023-09-14 | 491.60 | 510.00 | 491.60 | 510.00 | 510.00 | 764,625 |
| 2023-09-13 | 493.60 | 503.00 | 488.00 | 498.00 | 498.00 | 176,450 |
| 2023-09-12 | 519.00 | 519.00 | 498.80 | 498.80 | 498.80 | 208,734 |
| 2023-09-11 | 530.00 | 537.85 | 508.00 | 508.00 | 508.00 | 387,434 |
| 2023-09-08 | 537.00 | 537.00 | 526.00 | 531.00 | 531.00 | 383,497 |
| 2023-09-07 | 530.00 | 539.84 | 520.50 | 523.50 | 523.50 | 288,698 |
| 2023-09-06 | 525.00 | 527.00 | 516.50 | 524.50 | 524.50 | 478,121 |
| 2023-09-05 | 527.00 | 531.00 | 520.50 | 526.00 | 526.00 | 95,826 |
| 2023-09-04 | 526.00 | 534.50 | 522.00 | 529.00 | 529.00 | 179,311 |
| 2023-09-01 | 521.00 | 529.00 | 521.00 | 525.50 | 525.50 | 108,111 |
| 2023-08-31 | 515.00 | 527.00 | 515.00 | 525.00 | 525.00 | 337,408 |
| 2023-08-30 | 520.50 | 523.00 | 513.00 | 519.00 | 519.00 | 154,664 |
| 2023-08-29 | 527.00 | 527.00 | 514.00 | 523.50 | 523.50 | 185,657 |
| 2023-08-25 | 510.50 | 520.50 | 507.00 | 516.50 | 516.50 | 215,655 |
| 2023-08-24 | 527.50 | 527.50 | 510.50 | 510.50 | 510.50 | 113,755 |
| 2023-08-23 | 517.50 | 521.50 | 512.50 | 521.00 | 521.00 | 348,955 |
| 2023-08-22 | 523.00 | 523.00 | 513.50 | 516.00 | 516.00 | 160,715 |
| 2023-08-21 | 522.00 | 524.00 | 507.00 | 510.00 | 510.00 | 179,095 |
| 2023-08-18 | 541.00 | 541.00 | 518.50 | 520.00 | 520.00 | 294,109 |
| 2023-08-17 | 536.00 | 536.00 | 514.00 | 530.00 | 530.00 | 186,883 |
| 2023-08-16 | 536.50 | 536.50 | 520.50 | 523.00 | 523.00 | 114,221 |
| 2023-08-15 | 525.50 | 531.43 | 519.50 | 527.50 | 527.50 | 177,210 |
| 2023-08-14 | 530.00 | 534.00 | 522.50 | 527.50 | 527.50 | 562,413 |
| 2023-08-11 | 545.00 | 545.00 | 533.50 | 533.50 | 533.50 | 199,004 |
| 2023-08-10 | 546.50 | 549.29 | 536.40 | 546.00 | 546.00 | 133,853 |
| 2023-08-09 | 549.00 | 549.00 | 539.00 | 541.00 | 541.00 | 97,269 |
| 2023-08-08 | 544.00 | 550.00 | 535.00 | 547.00 | 547.00 | 150,582 |
| 2023-08-07 | 553.50 | 553.50 | 544.50 | 544.50 | 544.50 | 237,900 |
| 2023-08-04 | 557.00 | 570.50 | 549.50 | 549.50 | 549.50 | 214,639 |
| 2023-08-03 | 548.00 | 553.00 | 545.65 | 553.00 | 553.00 | 92,245 |
| 2023-08-02 | 561.50 | 562.50 | 547.00 | 550.50 | 550.50 | 207,123 |
| 2023-08-01 | 560.00 | 569.00 | 557.00 | 567.50 | 567.50 | 223,063 |
| 2023-07-31 | 569.50 | 569.50 | 558.00 | 561.00 | 561.00 | 204,245 |
| 2023-07-28 | 565.00 | 577.00 | 560.50 | 568.50 | 568.50 | 205,057 |
| 2023-07-27 | 574.50 | 581.50 | 566.00 | 575.50 | 575.50 | 111,622 |
| 2023-07-26 | 580.00 | 580.00 | 571.00 | 576.50 | 576.50 | 338,885 |
| 2023-07-25 | 595.50 | 609.50 | 580.50 | 580.50 | 580.50 | 293,791 |
| 2023-07-24 | 594.50 | 613.00 | 591.00 | 596.50 | 596.50 | 74,975 |
| 2023-07-21 | 596.50 | 600.00 | 592.00 | 600.00 | 600.00 | 1,287,204 |
| 2023-07-20 | 588.00 | 593.00 | 583.50 | 593.00 | 593.00 | 307,305 |
| 2023-07-19 | 585.00 | 592.00 | 583.50 | 588.00 | 588.00 | 1,089,448 |
| 2023-07-18 | 558.00 | 579.50 | 558.00 | 576.00 | 576.00 | 161,880 |
| 2023-07-17 | 571.00 | 583.50 | 569.50 | 570.00 | 570.00 | 124,896 |
| 2023-07-14 | 591.00 | 592.00 | 581.50 | 581.50 | 581.50 | 289,577 |
| 2023-07-13 | 582.50 | 596.50 | 580.50 | 590.50 | 590.50 | 206,100 |
| 2023-07-12 | 554.50 | 583.50 | 554.50 | 583.50 | 583.50 | 681,796 |
| 2023-07-11 | 569.50 | 576.00 | 563.50 | 570.00 | 570.00 | 272,735 |
| 2023-07-10 | 558.00 | 571.50 | 556.50 | 569.00 | 569.00 | 151,984 |
| 2023-07-07 | 555.00 | 559.00 | 544.50 | 557.00 | 557.00 | 323,990 |
| 2023-07-06 | 597.50 | 597.50 | 550.00 | 550.00 | 550.00 | 254,116 |
| 2023-07-05 | 585.00 | 598.50 | 582.50 | 586.00 | 586.00 | 204,249 |
| 2023-07-04 | 600.00 | 600.00 | 588.50 | 597.00 | 597.00 | 220,030 |
| 2023-07-03 | 597.00 | 597.00 | 588.00 | 588.50 | 588.50 | 247,973 |
| 2023-06-30 | 581.50 | 594.00 | 578.50 | 590.00 | 590.00 | 379,500 |
| 2023-06-29 | 597.50 | 597.50 | 581.50 | 581.50 | 581.50 | 243,172 |
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.