Playtech Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-29 | 505.00 | 511.50 | 502.50 | 511.50 | 511.50 | 514,669 |
| 2023-03-28 | 524.00 | 524.00 | 508.00 | 508.00 | 508.00 | 411,677 |
| 2023-03-27 | 530.50 | 530.50 | 512.50 | 515.50 | 515.50 | 827,330 |
| 2023-03-24 | 545.00 | 545.00 | 520.50 | 524.00 | 524.00 | 681,317 |
| 2023-03-23 | 550.00 | 565.50 | 540.00 | 540.00 | 540.00 | 505,624 |
| 2023-03-22 | 547.00 | 554.00 | 546.50 | 549.00 | 549.00 | 730,746 |
| 2023-03-21 | 549.50 | 557.50 | 540.65 | 551.50 | 551.50 | 224,854 |
| 2023-03-20 | 540.00 | 542.00 | 515.00 | 538.00 | 538.00 | 162,699 |
| 2023-03-17 | 547.00 | 549.50 | 527.00 | 530.00 | 530.00 | 600,446 |
| 2023-03-16 | 526.00 | 545.50 | 523.00 | 543.00 | 543.00 | 387,123 |
| 2023-03-15 | 565.00 | 565.00 | 520.00 | 524.00 | 524.00 | 572,282 |
| 2023-03-14 | 556.00 | 556.50 | 541.50 | 553.00 | 553.00 | 430,642 |
| 2023-03-13 | 562.50 | 567.00 | 533.00 | 544.00 | 544.00 | 766,448 |
| 2023-03-10 | 566.00 | 569.00 | 563.00 | 569.00 | 569.00 | 262,084 |
| 2023-03-09 | 571.00 | 581.00 | 566.50 | 576.50 | 576.50 | 964,720 |
| 2023-03-08 | 580.00 | 581.00 | 570.00 | 578.00 | 578.00 | 132,716 |
| 2023-03-07 | 567.50 | 578.50 | 567.50 | 578.00 | 578.00 | 137,765 |
| 2023-03-06 | 574.50 | 580.50 | 564.00 | 580.50 | 580.50 | 349,331 |
| 2023-03-03 | 573.00 | 573.00 | 562.25 | 567.50 | 567.50 | 188,838 |
| 2023-03-02 | 565.50 | 573.50 | 565.00 | 567.50 | 567.50 | 242,811 |
| 2023-03-01 | 563.00 | 572.00 | 562.00 | 570.00 | 570.00 | 322,370 |
| 2023-02-28 | 568.00 | 570.00 | 560.00 | 563.00 | 563.00 | 445,040 |
| 2023-02-27 | 580.50 | 580.50 | 570.53 | 571.50 | 571.50 | 189,139 |
| 2023-02-24 | 568.00 | 582.50 | 568.00 | 571.50 | 571.50 | 128,701 |
| 2023-02-23 | 579.50 | 589.00 | 578.00 | 579.00 | 579.00 | 208,612 |
| 2023-02-22 | 587.00 | 587.00 | 566.00 | 581.50 | 581.50 | 421,282 |
| 2023-02-21 | 594.50 | 594.50 | 586.50 | 588.00 | 588.00 | 338,218 |
| 2023-02-20 | 592.50 | 595.50 | 581.50 | 590.00 | 590.00 | 337,031 |
| 2023-02-17 | 577.00 | 583.50 | 569.50 | 583.50 | 583.50 | 496,980 |
| 2023-02-16 | 583.00 | 583.00 | 572.50 | 577.00 | 577.00 | 347,916 |
| 2023-02-15 | 564.50 | 579.50 | 562.50 | 574.50 | 574.50 | 370,442 |
| 2023-02-14 | 571.00 | 574.00 | 567.50 | 570.00 | 570.00 | 304,246 |
| 2023-02-13 | 567.00 | 572.50 | 561.00 | 567.00 | 567.00 | 342,501 |
| 2023-02-10 | 595.00 | 595.00 | 563.50 | 565.50 | 565.50 | 409,245 |
| 2023-02-09 | 580.00 | 589.00 | 577.50 | 582.00 | 582.00 | 709,821 |
| 2023-02-08 | 577.00 | 582.50 | 571.00 | 576.50 | 576.50 | 504,613 |
| 2023-02-07 | 577.00 | 580.00 | 566.50 | 570.00 | 570.00 | 684,888 |
| 2023-02-06 | 582.00 | 582.00 | 573.50 | 576.50 | 576.50 | 320,552 |
| 2023-02-03 | 580.00 | 587.00 | 578.00 | 584.00 | 584.00 | 405,998 |
| 2023-02-02 | 569.50 | 584.00 | 558.50 | 584.00 | 584.00 | 812,023 |
| 2023-02-01 | 567.50 | 578.00 | 559.50 | 559.50 | 559.50 | 510,409 |
| 2023-01-31 | 569.00 | 569.00 | 558.00 | 565.00 | 565.00 | 1,013,558 |
| 2023-01-30 | 570.00 | 570.00 | 560.50 | 565.00 | 565.00 | 483,564 |
| 2023-01-27 | 570.50 | 573.50 | 563.00 | 569.50 | 569.50 | 810,265 |
| 2023-01-26 | 552.00 | 576.50 | 552.00 | 568.50 | 568.50 | 1,336,645 |
| 2023-01-25 | 551.00 | 559.00 | 545.50 | 557.50 | 557.50 | 276,850 |
| 2023-01-24 | 545.50 | 555.00 | 545.00 | 554.50 | 554.50 | 363,327 |
| 2023-01-23 | 548.00 | 553.00 | 537.50 | 546.00 | 546.00 | 240,836 |
| 2023-01-20 | 538.50 | 550.00 | 531.00 | 547.00 | 547.00 | 364,048 |
| 2023-01-19 | 535.00 | 546.50 | 528.50 | 539.00 | 539.00 | 264,931 |
| 2023-01-18 | 523.00 | 546.00 | 523.00 | 535.00 | 535.00 | 394,944 |
| 2023-01-17 | 548.50 | 551.50 | 534.50 | 534.50 | 534.50 | 349,149 |
| 2023-01-16 | 536.00 | 556.50 | 525.50 | 552.00 | 552.00 | 287,421 |
| 2023-01-13 | 549.00 | 549.00 | 520.00 | 526.50 | 526.50 | 587,067 |
| 2023-01-12 | 552.50 | 558.00 | 545.00 | 545.00 | 545.00 | 210,058 |
| 2023-01-11 | 550.50 | 557.16 | 544.50 | 549.50 | 549.50 | 230,770 |
| 2023-01-10 | 552.50 | 552.50 | 538.50 | 542.00 | 542.00 | 236,500 |
| 2023-01-09 | 537.00 | 557.00 | 537.00 | 546.00 | 546.00 | 254,640 |
| 2023-01-06 | 547.50 | 550.00 | 535.38 | 550.00 | 550.00 | 245,237 |
| 2023-01-05 | 542.50 | 549.00 | 533.00 | 534.00 | 534.00 | 142,297 |
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.