Playtech Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 484.00 | 484.00 | 465.00 | 472.40 | 472.40 | 402,188 |
| 2022-10-06 | 468.00 | 478.20 | 460.80 | 472.80 | 472.80 | 356,118 |
| 2022-10-05 | 463.00 | 465.52 | 456.40 | 464.20 | 464.20 | 202,931 |
| 2022-10-04 | 454.20 | 466.60 | 448.40 | 463.80 | 463.80 | 294,487 |
| 2022-10-03 | 430.60 | 446.40 | 430.60 | 445.00 | 445.00 | 819,604 |
| 2022-09-30 | 418.00 | 443.60 | 418.00 | 441.60 | 441.60 | 831,887 |
| 2022-09-29 | 441.40 | 441.40 | 416.20 | 421.80 | 421.80 | 626,837 |
| 2022-09-28 | 421.60 | 437.20 | 413.88 | 431.60 | 431.60 | 628,177 |
| 2022-09-27 | 425.00 | 435.20 | 412.40 | 422.40 | 422.40 | 612,435 |
| 2022-09-26 | 383.80 | 418.80 | 360.80 | 418.80 | 418.80 | 1,076,191 |
| 2022-09-23 | 427.40 | 438.40 | 388.58 | 390.80 | 390.80 | 1,151,461 |
| 2022-09-22 | 466.60 | 477.60 | 423.00 | 425.80 | 425.80 | 1,423,434 |
| 2022-09-21 | 472.40 | 481.60 | 464.40 | 474.00 | 474.00 | 2,295,098 |
| 2022-09-20 | 456.20 | 475.80 | 452.00 | 469.60 | 469.60 | 655,795 |
| 2022-09-16 | 462.00 | 462.00 | 445.60 | 451.00 | 451.00 | 750,725 |
| 2022-09-15 | 464.40 | 464.40 | 446.20 | 454.60 | 454.60 | 386,912 |
| 2022-09-14 | 472.00 | 472.00 | 449.40 | 452.60 | 452.60 | 290,262 |
| 2022-09-13 | 481.40 | 481.40 | 464.40 | 464.60 | 464.60 | 380,403 |
| 2022-09-12 | 465.60 | 472.60 | 456.80 | 472.60 | 472.60 | 421,409 |
| 2022-09-09 | 449.20 | 456.60 | 448.60 | 454.20 | 454.20 | 500,628 |
| 2022-09-08 | 445.20 | 452.00 | 442.00 | 447.60 | 447.60 | 319,509 |
| 2022-09-07 | 454.00 | 454.00 | 440.00 | 447.80 | 447.80 | 142,670 |
| 2022-09-06 | 437.00 | 454.60 | 437.00 | 447.60 | 447.60 | 519,265 |
| 2022-09-05 | 438.60 | 446.20 | 436.00 | 443.40 | 443.40 | 292,142 |
| 2022-09-02 | 431.20 | 446.20 | 431.20 | 446.20 | 446.20 | 315,717 |
| 2022-09-01 | 438.60 | 447.60 | 431.80 | 434.20 | 434.20 | 420,409 |
| 2022-08-31 | 458.80 | 458.80 | 441.40 | 448.00 | 448.00 | 282,265 |
| 2022-08-30 | 441.40 | 450.40 | 436.20 | 449.40 | 449.40 | 390,785 |
| 2022-08-26 | 437.60 | 446.60 | 437.20 | 441.40 | 441.40 | 389,012 |
| 2022-08-25 | 452.20 | 458.60 | 443.00 | 445.00 | 445.00 | 195,169 |
| 2022-08-24 | 447.60 | 455.20 | 441.60 | 450.00 | 450.00 | 851,000 |
| 2022-08-23 | 446.60 | 449.80 | 438.40 | 449.00 | 449.00 | 341,801 |
| 2022-08-22 | 451.00 | 455.10 | 444.20 | 448.40 | 448.40 | 199,508 |
| 2022-08-19 | 460.40 | 465.20 | 455.60 | 458.20 | 458.20 | 808,534 |
| 2022-08-18 | 460.80 | 468.60 | 458.00 | 464.00 | 464.00 | 434,255 |
| 2022-08-17 | 473.00 | 474.80 | 460.20 | 461.80 | 461.80 | 278,433 |
| 2022-08-16 | 479.00 | 479.00 | 471.00 | 471.00 | 471.00 | 596,749 |
| 2022-08-15 | 496.00 | 496.00 | 470.60 | 473.00 | 473.00 | 374,373 |
| 2022-08-12 | 481.20 | 487.80 | 475.28 | 484.00 | 484.00 | 558,830 |
| 2022-08-11 | 460.00 | 471.80 | 458.20 | 469.60 | 469.60 | 1,697,815 |
| 2022-08-10 | 448.20 | 466.00 | 448.20 | 460.00 | 460.00 | 1,018,625 |
| 2022-08-09 | 464.00 | 468.20 | 459.00 | 462.20 | 462.20 | 228,157 |
| 2022-08-08 | 481.20 | 481.60 | 464.00 | 466.20 | 466.20 | 426,824 |
| 2022-08-05 | 485.60 | 485.60 | 467.20 | 469.60 | 469.60 | 150,494 |
| 2022-08-04 | 480.60 | 484.20 | 472.40 | 474.20 | 474.20 | 407,372 |
| 2022-08-03 | 479.00 | 482.80 | 474.80 | 476.80 | 476.80 | 980,333 |
| 2022-08-02 | 488.60 | 497.20 | 473.70 | 479.00 | 479.00 | 239,877 |
| 2022-08-01 | 480.20 | 495.40 | 480.20 | 489.60 | 489.60 | 650,985 |
| 2022-07-29 | 497.80 | 504.00 | 483.20 | 491.00 | 491.00 | 590,006 |
| 2022-07-28 | 493.80 | 497.20 | 480.80 | 487.20 | 487.20 | 1,046,171 |
| 2022-07-27 | 477.40 | 496.60 | 477.40 | 494.20 | 494.20 | 643,063 |
| 2022-07-26 | 478.20 | 490.60 | 478.00 | 487.40 | 487.40 | 579,590 |
| 2022-07-25 | 482.40 | 488.00 | 474.20 | 488.00 | 488.00 | 305,372 |
| 2022-07-22 | 460.00 | 492.20 | 460.00 | 475.60 | 475.60 | 493,745 |
| 2022-07-21 | 459.20 | 475.00 | 459.20 | 471.00 | 471.00 | 253,784 |
| 2022-07-20 | 458.60 | 478.00 | 452.40 | 470.80 | 470.80 | 535,222 |
| 2022-07-19 | 445.00 | 459.20 | 443.40 | 457.00 | 457.00 | 1,188,891 |
| 2022-07-18 | 434.20 | 464.20 | 428.37 | 446.40 | 446.40 | 1,158,198 |
| 2022-07-15 | 420.60 | 427.80 | 416.20 | 421.80 | 421.80 | 896,986 |
| 2022-07-14 | 430.00 | 457.60 | 408.80 | 422.00 | 422.00 | 2,192,662 |
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.