Playtech Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 538.50 | 547.50 | 535.00 | 545.50 | 545.50 | 221,587 |
| 2023-01-03 | 506.50 | 538.00 | 503.50 | 536.00 | 536.00 | 370,039 |
| 2022-12-30 | 512.50 | 512.50 | 507.00 | 509.00 | 509.00 | 54,602 |
| 2022-12-29 | 492.20 | 511.00 | 492.20 | 510.50 | 510.50 | 99,514 |
| 2022-12-28 | 515.00 | 515.00 | 504.00 | 508.00 | 508.00 | 145,668 |
| 2022-12-23 | 499.80 | 507.50 | 499.80 | 507.50 | 507.50 | 88,869 |
| 2022-12-22 | 501.00 | 508.00 | 501.00 | 504.50 | 504.50 | 240,811 |
| 2022-12-21 | 496.80 | 507.00 | 496.80 | 504.00 | 504.00 | 241,380 |
| 2022-12-20 | 491.40 | 500.00 | 489.20 | 497.80 | 497.80 | 211,311 |
| 2022-12-19 | 508.50 | 508.50 | 494.34 | 497.60 | 497.60 | 276,769 |
| 2022-12-16 | 500.00 | 505.50 | 495.20 | 496.60 | 496.60 | 595,001 |
| 2022-12-15 | 513.00 | 513.50 | 502.00 | 505.50 | 505.50 | 250,073 |
| 2022-12-14 | 517.00 | 520.00 | 513.50 | 514.50 | 514.50 | 348,966 |
| 2022-12-13 | 514.50 | 531.00 | 513.00 | 520.00 | 520.00 | 683,841 |
| 2022-12-12 | 517.50 | 524.00 | 514.00 | 515.00 | 515.00 | 241,210 |
| 2022-12-09 | 524.50 | 527.50 | 519.00 | 521.50 | 521.50 | 445,954 |
| 2022-12-08 | 525.00 | 531.00 | 522.00 | 524.00 | 524.00 | 291,254 |
| 2022-12-07 | 526.00 | 532.00 | 522.50 | 524.50 | 524.50 | 466,621 |
| 2022-12-06 | 539.00 | 544.50 | 528.00 | 528.00 | 528.00 | 160,150 |
| 2022-12-05 | 552.50 | 557.50 | 547.50 | 548.00 | 548.00 | 185,733 |
| 2022-12-02 | 567.00 | 567.00 | 554.00 | 559.00 | 559.00 | 244,188 |
| 2022-12-01 | 554.50 | 562.50 | 551.00 | 562.50 | 562.50 | 1,330,951 |
| 2022-11-30 | 562.00 | 562.00 | 550.50 | 550.50 | 550.50 | 762,797 |
| 2022-11-29 | 559.00 | 559.50 | 550.50 | 554.00 | 554.00 | 364,965 |
| 2022-11-28 | 545.00 | 558.00 | 545.00 | 553.50 | 553.50 | 238,376 |
| 2022-11-25 | 553.50 | 557.00 | 543.00 | 557.00 | 557.00 | 220,365 |
| 2022-11-24 | 566.50 | 566.50 | 543.00 | 549.00 | 549.00 | 131,260 |
| 2022-11-23 | 545.00 | 563.00 | 545.00 | 553.50 | 553.50 | 187,371 |
| 2022-11-22 | 546.50 | 556.50 | 541.50 | 556.50 | 556.50 | 319,349 |
| 2022-11-21 | 560.50 | 560.50 | 539.50 | 544.50 | 544.50 | 179,517 |
| 2022-11-18 | 540.00 | 552.50 | 539.00 | 545.50 | 545.50 | 294,379 |
| 2022-11-17 | 551.00 | 551.00 | 533.00 | 543.50 | 543.50 | 518,793 |
| 2022-11-16 | 543.00 | 550.00 | 533.00 | 540.00 | 540.00 | 577,682 |
| 2022-11-15 | 556.50 | 557.00 | 544.50 | 547.00 | 547.00 | 531,188 |
| 2022-11-14 | 556.00 | 560.00 | 546.50 | 555.50 | 555.50 | 376,952 |
| 2022-11-11 | 558.00 | 562.50 | 551.00 | 551.00 | 551.00 | 519,390 |
| 2022-11-10 | 540.00 | 559.50 | 539.40 | 555.00 | 555.00 | 515,961 |
| 2022-11-09 | 555.00 | 557.00 | 540.00 | 541.50 | 541.50 | 260,326 |
| 2022-11-08 | 550.00 | 553.00 | 539.30 | 553.00 | 553.00 | 449,368 |
| 2022-11-07 | 534.00 | 548.31 | 531.20 | 545.00 | 545.00 | 1,241,156 |
| 2022-11-04 | 530.00 | 538.00 | 522.50 | 534.50 | 534.50 | 683,897 |
| 2022-11-03 | 531.00 | 531.00 | 520.50 | 528.00 | 528.00 | 369,795 |
| 2022-11-02 | 518.00 | 528.50 | 518.00 | 525.00 | 525.00 | 1,055,595 |
| 2022-11-01 | 517.00 | 529.00 | 517.00 | 524.00 | 524.00 | 847,095 |
| 2022-10-31 | 524.50 | 524.50 | 509.50 | 519.00 | 519.00 | 958,809 |
| 2022-10-28 | 530.00 | 530.50 | 519.50 | 522.00 | 522.00 | 227,187 |
| 2022-10-27 | 543.00 | 543.00 | 527.50 | 532.00 | 532.00 | 470,125 |
| 2022-10-26 | 530.00 | 531.50 | 519.00 | 531.50 | 531.50 | 2,081,041 |
| 2022-10-25 | 515.00 | 526.00 | 515.00 | 524.00 | 524.00 | 941,470 |
| 2022-10-24 | 542.00 | 542.00 | 521.50 | 525.00 | 525.00 | 845,294 |
| 2022-10-21 | 523.00 | 530.50 | 514.50 | 525.00 | 525.00 | 475,521 |
| 2022-10-20 | 521.50 | 528.50 | 515.00 | 524.50 | 524.50 | 1,117,828 |
| 2022-10-19 | 550.00 | 550.00 | 523.50 | 523.50 | 523.50 | 700,036 |
| 2022-10-18 | 532.50 | 545.00 | 527.50 | 541.00 | 541.00 | 551,723 |
| 2022-10-17 | 524.00 | 534.50 | 509.00 | 532.50 | 532.50 | 669,735 |
| 2022-10-14 | 517.00 | 519.65 | 502.00 | 510.50 | 510.50 | 749,668 |
| 2022-10-13 | 488.60 | 508.00 | 480.00 | 506.00 | 506.00 | 965,889 |
| 2022-10-12 | 474.00 | 476.92 | 468.00 | 470.00 | 470.00 | 477,636 |
| 2022-10-11 | 473.00 | 473.00 | 456.60 | 472.20 | 472.20 | 379,982 |
| 2022-10-10 | 463.80 | 469.00 | 461.40 | 466.20 | 466.20 | 382,692 |
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.