Playtech Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-28 | 571.50 | 589.00 | 571.50 | 589.00 | 589.00 | 553,271 |
| 2023-06-27 | 578.00 | 584.00 | 570.22 | 575.50 | 575.50 | 1,243,284 |
| 2023-06-26 | 583.00 | 585.00 | 571.00 | 576.50 | 576.50 | 559,663 |
| 2023-06-23 | 576.00 | 591.00 | 575.50 | 580.50 | 580.50 | 584,103 |
| 2023-06-22 | 583.50 | 592.50 | 580.50 | 589.00 | 589.00 | 484,173 |
| 2023-06-21 | 595.00 | 609.50 | 595.00 | 597.00 | 597.00 | 720,186 |
| 2023-06-20 | 597.00 | 612.00 | 594.50 | 607.50 | 607.50 | 385,964 |
| 2023-06-19 | 600.00 | 608.50 | 597.50 | 598.00 | 598.00 | 1,238,921 |
| 2023-06-16 | 581.50 | 615.00 | 581.50 | 615.00 | 615.00 | 1,989,130 |
| 2023-06-15 | 602.50 | 605.50 | 586.00 | 589.50 | 589.50 | 678,644 |
| 2023-06-14 | 620.00 | 620.00 | 601.00 | 601.00 | 601.00 | 487,040 |
| 2023-06-13 | 596.00 | 611.00 | 596.00 | 610.00 | 610.00 | 267,354 |
| 2023-06-12 | 619.50 | 619.50 | 606.00 | 607.00 | 607.00 | 202,784 |
| 2023-06-09 | 600.50 | 611.50 | 597.50 | 604.50 | 604.50 | 5,671,635 |
| 2023-06-08 | 594.00 | 612.00 | 594.00 | 611.50 | 611.50 | 268,911 |
| 2023-06-07 | 600.00 | 611.00 | 600.00 | 608.50 | 608.50 | 222,408 |
| 2023-06-06 | 604.00 | 609.56 | 601.00 | 608.00 | 608.00 | 176,789 |
| 2023-06-05 | 602.00 | 617.50 | 597.00 | 603.50 | 603.50 | 1,143,382 |
| 2023-06-02 | 610.00 | 615.50 | 606.50 | 614.50 | 614.50 | 1,044,262 |
| 2023-06-01 | 587.50 | 608.50 | 587.50 | 604.00 | 604.00 | 267,465 |
| 2023-05-31 | 599.00 | 610.00 | 592.50 | 601.00 | 601.00 | 654,052 |
| 2023-05-30 | 602.00 | 623.50 | 600.00 | 602.50 | 602.50 | 261,118 |
| 2023-05-26 | 639.00 | 639.00 | 609.50 | 609.50 | 609.50 | 351,744 |
| 2023-05-25 | 603.00 | 626.00 | 603.00 | 625.00 | 625.00 | 489,616 |
| 2023-05-24 | 639.00 | 639.00 | 596.50 | 618.00 | 618.00 | 497,756 |
| 2023-05-23 | 634.00 | 634.50 | 623.00 | 626.50 | 626.50 | 247,004 |
| 2023-05-22 | 626.50 | 637.50 | 619.50 | 632.50 | 632.50 | 499,458 |
| 2023-05-19 | 640.00 | 640.00 | 621.50 | 626.00 | 626.00 | 485,700 |
| 2023-05-18 | 640.00 | 640.00 | 626.00 | 626.50 | 626.50 | 308,949 |
| 2023-05-17 | 629.50 | 638.00 | 627.00 | 634.50 | 634.50 | 603,681 |
| 2023-05-16 | 620.00 | 635.00 | 612.66 | 633.00 | 633.00 | 682,717 |
| 2023-05-15 | 619.50 | 619.50 | 608.00 | 614.00 | 614.00 | 876,751 |
| 2023-05-12 | 608.00 | 620.00 | 607.50 | 616.00 | 616.00 | 416,168 |
| 2023-05-11 | 605.00 | 610.00 | 601.00 | 607.50 | 607.50 | 369,851 |
| 2023-05-10 | 598.00 | 605.00 | 591.00 | 603.50 | 603.50 | 500,944 |
| 2023-05-09 | 584.50 | 595.00 | 578.50 | 595.00 | 595.00 | 530,941 |
| 2023-05-05 | 580.00 | 588.50 | 577.50 | 584.50 | 584.50 | 345,737 |
| 2023-05-04 | 580.00 | 583.50 | 568.00 | 577.00 | 577.00 | 457,400 |
| 2023-05-03 | 565.50 | 586.00 | 565.50 | 580.00 | 580.00 | 663,058 |
| 2023-05-02 | 576.50 | 585.50 | 572.50 | 575.00 | 575.00 | 479,294 |
| 2023-04-28 | 562.00 | 579.50 | 559.50 | 577.00 | 577.00 | 1,730,582 |
| 2023-04-27 | 562.50 | 566.00 | 555.50 | 563.00 | 563.00 | 432,406 |
| 2023-04-26 | 570.00 | 570.00 | 552.00 | 560.50 | 560.50 | 280,853 |
| 2023-04-25 | 570.00 | 570.00 | 546.00 | 559.00 | 559.00 | 264,145 |
| 2023-04-24 | 580.00 | 580.00 | 559.50 | 561.50 | 561.50 | 321,990 |
| 2023-04-21 | 555.00 | 573.50 | 555.00 | 573.50 | 573.50 | 470,712 |
| 2023-04-20 | 580.00 | 580.00 | 566.00 | 571.50 | 571.50 | 334,192 |
| 2023-04-19 | 563.00 | 572.50 | 561.00 | 572.50 | 572.50 | 935,578 |
| 2023-04-18 | 546.50 | 572.50 | 546.50 | 567.50 | 567.50 | 988,407 |
| 2023-04-17 | 536.00 | 561.50 | 536.00 | 561.50 | 561.50 | 489,306 |
| 2023-04-14 | 545.00 | 555.00 | 545.00 | 549.50 | 549.50 | 576,180 |
| 2023-04-13 | 544.50 | 552.50 | 540.50 | 550.50 | 550.50 | 1,158,681 |
| 2023-04-12 | 540.00 | 543.50 | 530.00 | 543.50 | 543.50 | 665,479 |
| 2023-04-11 | 533.50 | 544.50 | 531.50 | 537.00 | 537.00 | 294,638 |
| 2023-04-06 | 530.00 | 533.50 | 516.00 | 533.00 | 533.00 | 289,354 |
| 2023-04-05 | 526.00 | 530.00 | 516.00 | 521.50 | 521.50 | 311,490 |
| 2023-04-04 | 529.00 | 531.00 | 517.00 | 523.00 | 523.00 | 397,910 |
| 2023-04-03 | 522.00 | 532.41 | 515.50 | 520.00 | 520.00 | 919,914 |
| 2023-03-31 | 536.50 | 541.00 | 520.00 | 527.00 | 527.00 | 646,135 |
| 2023-03-30 | 519.50 | 527.00 | 510.00 | 527.00 | 527.00 | 481,699 |
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.