Playtech Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 379.20 | 393.60 | 379.20 | 390.20 | 390.20 | 764,638 |
| 2026-07-24 | 363.20 | 374.80 | 363.20 | 371.80 | 371.80 | 598,840 |
| 2026-07-23 | 351.20 | 366.40 | 351.20 | 360.00 | 360.00 | 557,060 |
| 2026-07-22 | 362.60 | 364.60 | 355.20 | 362.60 | 362.60 | 479,994 |
| 2026-07-21 | 370.00 | 370.00 | 362.60 | 363.00 | 363.00 | 275,636 |
| 2026-07-20 | 366.40 | 372.20 | 362.40 | 367.80 | 367.80 | 513,497 |
| 2026-07-17 | 374.40 | 377.60 | 369.40 | 371.20 | 371.20 | 307,881 |
| 2026-07-16 | 391.60 | 391.60 | 371.20 | 374.40 | 374.40 | 692,202 |
| 2026-07-15 | 393.20 | 396.40 | 387.40 | 388.40 | 388.40 | 633,790 |
| 2026-07-14 | 390.80 | 397.00 | 385.00 | 392.00 | 392.00 | 1,164,527 |
| 2026-07-13 | 388.00 | 400.00 | 387.00 | 398.20 | 398.20 | 1,552,110 |
| 2026-07-10 | 362.60 | 390.00 | 362.60 | 385.60 | 385.60 | 708,627 |
| 2026-07-09 | 364.80 | 384.80 | 349.40 | 365.40 | 365.40 | 1,258,113 |
| 2026-07-08 | 318.40 | 323.60 | 313.40 | 320.20 | 320.20 | 552,037 |
| 2026-07-07 | 327.20 | 331.80 | 318.40 | 318.40 | 318.40 | 415,163 |
| 2026-07-06 | 315.00 | 327.60 | 315.00 | 327.60 | 327.60 | 587,066 |
| 2026-07-03 | 322.00 | 323.20 | 313.60 | 315.80 | 315.80 | 500,357 |
| 2026-07-02 | 320.00 | 325.40 | 315.00 | 322.40 | 322.40 | 498,215 |
| 2026-07-01 | 323.40 | 323.40 | 311.00 | 320.60 | 320.60 | 287,861 |
| 2026-06-30 | 321.40 | 321.80 | 312.20 | 318.60 | 318.60 | 1,275,108 |
| 2026-06-29 | 309.60 | 322.80 | 309.60 | 321.00 | 321.00 | 1,381,475 |
| 2026-06-26 | 292.20 | 308.20 | 292.20 | 308.20 | 308.20 | 474,630 |
| 2026-06-25 | 299.00 | 302.00 | 293.00 | 297.40 | 297.40 | 1,680,068 |
| 2026-06-24 | 302.80 | 304.40 | 289.80 | 301.20 | 301.20 | 1,624,958 |
| 2026-06-23 | 305.00 | 313.00 | 303.60 | 308.00 | 308.00 | 483,325 |
| 2026-06-22 | 301.60 | 310.60 | 300.20 | 310.60 | 310.60 | 644,690 |
| 2026-06-19 | 319.60 | 319.80 | 308.80 | 309.00 | 309.00 | 1,745,278 |
| 2026-06-18 | 329.80 | 329.80 | 310.00 | 316.60 | 316.60 | 1,651,460 |
| 2026-06-17 | 335.60 | 335.60 | 320.00 | 328.20 | 328.20 | 1,522,586 |
| 2026-06-16 | 332.80 | 345.20 | 332.80 | 333.40 | 333.40 | 1,543,371 |
| 2026-06-15 | 346.40 | 362.80 | 334.40 | 341.60 | 341.60 | 1,696,161 |
| 2026-06-12 | 347.40 | 351.20 | 337.20 | 338.00 | 338.00 | 1,811,906 |
| 2026-06-11 | 339.80 | 347.40 | 330.40 | 342.60 | 342.60 | 1,760,637 |
| 2026-06-10 | 337.80 | 350.40 | 334.20 | 348.60 | 348.60 | 1,602,527 |
| 2026-06-09 | 336.40 | 344.80 | 335.00 | 338.40 | 338.40 | 1,098,558 |
| 2026-06-08 | 342.00 | 344.80 | 335.00 | 343.40 | 343.40 | 1,202,085 |
| 2026-06-05 | 351.40 | 354.00 | 342.20 | 345.20 | 345.20 | 1,737,707 |
| 2026-06-04 | 343.20 | 349.20 | 342.00 | 348.20 | 348.20 | 1,087,373 |
| 2026-06-03 | 351.80 | 351.80 | 342.00 | 344.80 | 344.80 | 1,686,215 |
| 2026-06-02 | 357.40 | 359.00 | 343.60 | 345.80 | 345.80 | 2,025,362 |
| 2026-06-01 | 356.00 | 359.20 | 348.00 | 352.80 | 352.80 | 791,117 |
| 2026-05-29 | 350.80 | 352.80 | 343.80 | 350.80 | 350.80 | 1,725,535 |
| 2026-05-28 | 347.80 | 351.00 | 340.40 | 351.00 | 351.00 | 866,941 |
| 2026-05-27 | 345.00 | 352.20 | 341.20 | 350.60 | 350.60 | 734,851 |
| 2026-05-26 | 357.00 | 359.80 | 343.80 | 351.80 | 351.80 | 1,069,851 |
| 2026-05-22 | 352.60 | 357.40 | 343.20 | 355.00 | 355.00 | 1,318,544 |
| 2026-05-21 | 356.00 | 360.60 | 336.40 | 351.00 | 351.00 | 2,081,799 |
| 2026-05-20 | 365.00 | 381.60 | 351.40 | 365.00 | 365.00 | 1,664,008 |
| 2026-05-19 | 365.00 | 365.20 | 358.20 | 363.20 | 363.20 | 1,066,826 |
| 2026-05-18 | 354.60 | 359.00 | 344.60 | 359.00 | 359.00 | 1,706,542 |
| 2026-05-15 | 341.40 | 359.60 | 336.60 | 359.60 | 359.60 | 1,131,263 |
| 2026-05-14 | 338.20 | 347.80 | 336.80 | 345.60 | 345.60 | 813,879 |
| 2026-05-13 | 334.80 | 344.00 | 331.00 | 335.60 | 335.60 | 1,161,896 |
| 2026-05-12 | 341.80 | 341.80 | 331.40 | 338.40 | 338.40 | 800,468 |
| 2026-05-11 | 353.20 | 356.00 | 339.80 | 344.00 | 344.00 | 764,857 |
| 2026-05-08 | 351.00 | 354.20 | 348.80 | 352.20 | 352.20 | 562,428 |
| 2026-05-07 | 351.00 | 355.20 | 345.60 | 353.60 | 353.60 | 682,223 |
| 2026-05-06 | 364.60 | 369.40 | 347.40 | 351.20 | 351.20 | 1,336,489 |
| 2026-05-05 | 365.00 | 369.00 | 355.40 | 355.40 | 355.40 | 1,332,855 |
| 2026-05-01 | 370.80 | 370.80 | 360.00 | 366.40 | 366.40 | 332,099 |
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.