Playtech Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-14 | 430.00 | 457.60 | 408.80 | 422.00 | 422.00 | 2,192,662 |
| 2022-07-13 | 551.00 | 551.00 | 507.50 | 516.00 | 516.00 | 351,144 |
| 2022-07-12 | 538.00 | 543.00 | 530.50 | 538.00 | 538.00 | 348,039 |
| 2022-07-11 | 536.00 | 544.50 | 535.00 | 537.00 | 537.00 | 152,382 |
| 2022-07-08 | 535.00 | 546.00 | 535.00 | 542.50 | 542.50 | 95,984 |
| 2022-07-07 | 554.00 | 559.50 | 541.00 | 542.50 | 542.50 | 363,096 |
| 2022-07-06 | 548.50 | 557.50 | 526.50 | 540.00 | 540.00 | 365,109 |
| 2022-07-05 | 546.00 | 552.90 | 535.50 | 542.50 | 542.50 | 715,893 |
| 2022-07-04 | 561.00 | 561.00 | 549.50 | 549.50 | 549.50 | 145,854 |
| 2022-07-01 | 531.00 | 550.00 | 531.00 | 548.00 | 548.00 | 182,174 |
| 2022-06-30 | 546.50 | 553.00 | 525.50 | 541.50 | 541.50 | 314,892 |
| 2022-06-29 | 565.00 | 565.00 | 540.00 | 551.50 | 551.50 | 343,112 |
| 2022-06-28 | 551.00 | 571.00 | 549.20 | 550.50 | 550.50 | 1,180,915 |
| 2022-06-27 | 533.00 | 556.00 | 533.00 | 548.50 | 548.50 | 968,327 |
| 2022-06-24 | 544.00 | 552.50 | 542.00 | 543.50 | 543.50 | 317,212 |
| 2022-06-23 | 558.50 | 566.00 | 531.50 | 541.00 | 541.00 | 371,470 |
| 2022-06-22 | 550.50 | 555.23 | 542.00 | 553.50 | 553.50 | 431,893 |
| 2022-06-21 | 533.00 | 555.50 | 533.00 | 550.50 | 550.50 | 168,719 |
| 2022-06-20 | 557.50 | 557.50 | 535.00 | 548.50 | 548.50 | 244,450 |
| 2022-06-17 | 541.50 | 562.00 | 532.50 | 544.50 | 544.50 | 646,496 |
| 2022-06-16 | 531.50 | 546.20 | 521.00 | 528.00 | 528.00 | 884,883 |
| 2022-06-15 | 532.00 | 549.00 | 520.00 | 546.00 | 546.00 | 504,995 |
| 2022-06-14 | 533.00 | 533.00 | 505.00 | 507.00 | 507.00 | 510,612 |
| 2022-06-13 | 532.00 | 532.00 | 515.50 | 519.00 | 519.00 | 571,162 |
| 2022-06-10 | 539.00 | 543.55 | 528.50 | 536.50 | 536.50 | 332,500 |
| 2022-06-09 | 550.00 | 563.00 | 542.00 | 547.50 | 547.50 | 553,281 |
| 2022-06-08 | 576.50 | 576.50 | 553.00 | 553.50 | 553.50 | 284,010 |
| 2022-06-07 | 550.50 | 566.00 | 550.50 | 563.00 | 563.00 | 653,980 |
| 2022-06-06 | 557.50 | 559.00 | 545.00 | 551.50 | 551.50 | 129,781 |
| 2022-06-01 | 559.00 | 571.00 | 547.50 | 550.00 | 550.00 | 231,085 |
| 2022-05-31 | 551.00 | 569.00 | 549.50 | 560.00 | 560.00 | 3,343,394 |
| 2022-05-30 | 564.50 | 574.50 | 551.00 | 552.50 | 552.50 | 201,393 |
| 2022-05-27 | 559.50 | 565.80 | 551.50 | 562.00 | 562.00 | 273,646 |
| 2022-05-26 | 550.00 | 562.50 | 541.40 | 562.50 | 562.50 | 209,519 |
| 2022-05-25 | 550.50 | 561.50 | 536.50 | 546.50 | 546.50 | 423,794 |
| 2022-05-24 | 543.50 | 550.00 | 530.50 | 549.50 | 549.50 | 1,122,193 |
| 2022-05-23 | 525.00 | 551.00 | 520.00 | 543.50 | 543.50 | 520,619 |
| 2022-05-20 | 514.00 | 562.50 | 507.38 | 539.00 | 539.00 | 586,420 |
| 2022-05-19 | 504.00 | 512.00 | 490.30 | 505.00 | 505.00 | 1,014,402 |
| 2022-05-18 | 534.00 | 535.00 | 498.61 | 508.50 | 508.50 | 1,156,604 |
| 2022-05-17 | 520.00 | 531.50 | 509.50 | 531.00 | 531.00 | 665,200 |
| 2022-05-16 | 504.50 | 530.50 | 494.80 | 530.00 | 530.00 | 664,182 |
| 2022-05-13 | 525.50 | 525.50 | 489.40 | 510.50 | 510.50 | 1,094,322 |
| 2022-05-12 | 492.60 | 520.50 | 482.00 | 518.00 | 518.00 | 884,826 |
| 2022-05-11 | 499.40 | 500.50 | 484.60 | 498.80 | 498.80 | 302,410 |
| 2022-05-10 | 507.50 | 507.50 | 488.20 | 491.00 | 491.00 | 472,425 |
| 2022-05-09 | 503.50 | 511.50 | 491.00 | 491.00 | 491.00 | 2,624,488 |
| 2022-05-06 | 516.00 | 520.50 | 506.00 | 517.00 | 517.00 | 209,117 |
| 2022-05-05 | 540.00 | 548.50 | 518.50 | 519.00 | 519.00 | 315,008 |
| 2022-05-04 | 521.50 | 525.00 | 506.50 | 515.00 | 515.00 | 174,710 |
| 2022-05-03 | 516.00 | 528.00 | 510.00 | 521.50 | 521.50 | 1,008,967 |
| 2022-04-29 | 523.50 | 536.50 | 512.50 | 524.00 | 524.00 | 818,710 |
| 2022-04-28 | 529.00 | 533.50 | 508.74 | 510.00 | 510.00 | 373,607 |
| 2022-04-27 | 546.00 | 547.00 | 530.50 | 532.00 | 532.00 | 321,825 |
| 2022-04-26 | 551.00 | 558.50 | 541.50 | 546.50 | 546.50 | 278,874 |
| 2022-04-25 | 552.00 | 559.00 | 535.00 | 551.00 | 551.00 | 1,113,614 |
| 2022-04-22 | 558.50 | 565.69 | 547.00 | 547.00 | 547.00 | 369,355 |
| 2022-04-21 | 580.50 | 591.50 | 568.50 | 570.00 | 570.00 | 280,456 |
| 2022-04-20 | 584.00 | 593.00 | 575.00 | 587.50 | 587.50 | 551,578 |
| 2022-04-19 | 600.50 | 604.00 | 581.50 | 586.00 | 586.00 | 217,810 |
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.