Playtech Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-14 | 592.00 | 605.80 | 589.00 | 603.00 | 603.00 | 315,724 |
| 2022-04-13 | 591.00 | 602.00 | 574.30 | 593.00 | 593.00 | 924,333 |
| 2022-04-12 | 587.00 | 592.50 | 583.50 | 591.50 | 591.50 | 265,841 |
| 2022-04-11 | 585.00 | 594.50 | 576.11 | 591.00 | 591.00 | 165,623 |
| 2022-04-08 | 595.50 | 601.00 | 575.00 | 584.00 | 584.00 | 166,506 |
| 2022-04-07 | 589.50 | 600.00 | 577.00 | 589.00 | 589.00 | 1,192,849 |
| 2022-04-06 | 617.50 | 621.00 | 592.00 | 592.00 | 592.00 | 2,944,904 |
| 2022-04-05 | 616.00 | 627.00 | 603.50 | 613.00 | 613.00 | 5,822,254 |
| 2022-04-04 | 611.50 | 611.50 | 594.00 | 608.00 | 608.00 | 128,293 |
| 2022-04-01 | 609.00 | 615.00 | 590.00 | 596.00 | 596.00 | 204,633 |
| 2022-03-31 | 598.00 | 615.50 | 587.00 | 592.00 | 592.00 | 363,833 |
| 2022-03-30 | 605.50 | 607.00 | 590.00 | 605.00 | 605.00 | 287,203 |
| 2022-03-29 | 606.50 | 615.00 | 600.50 | 602.50 | 602.50 | 340,391 |
| 2022-03-28 | 621.50 | 621.50 | 604.00 | 607.50 | 607.50 | 265,405 |
| 2022-03-25 | 616.50 | 636.00 | 613.50 | 619.50 | 619.50 | 547,500 |
| 2022-03-24 | 622.50 | 629.50 | 609.00 | 616.00 | 616.00 | 562,589 |
| 2022-03-23 | 630.00 | 630.00 | 605.50 | 608.50 | 608.50 | 272,350 |
| 2022-03-22 | 609.50 | 627.70 | 609.50 | 619.50 | 619.50 | 451,495 |
| 2022-03-21 | 631.00 | 631.00 | 620.00 | 620.00 | 620.00 | 167,034 |
| 2022-03-18 | 630.00 | 630.00 | 619.50 | 630.00 | 630.00 | 824,818 |
| 2022-03-17 | 625.00 | 629.00 | 619.00 | 628.50 | 628.50 | 283,549 |
| 2022-03-16 | 618.50 | 629.00 | 616.00 | 624.50 | 624.50 | 783,786 |
| 2022-03-15 | 608.00 | 608.50 | 600.50 | 608.50 | 608.50 | 201,187 |
| 2022-03-14 | 630.00 | 630.00 | 600.50 | 607.00 | 607.00 | 140,930 |
| 2022-03-11 | 613.00 | 638.00 | 611.00 | 616.50 | 616.50 | 734,603 |
| 2022-03-10 | 620.00 | 624.50 | 598.00 | 600.50 | 600.50 | 271,145 |
| 2022-03-09 | 580.00 | 624.00 | 580.00 | 610.00 | 610.00 | 1,050,912 |
| 2022-03-08 | 560.00 | 602.50 | 560.00 | 593.00 | 593.00 | 702,285 |
| 2022-03-07 | 587.50 | 597.68 | 556.00 | 563.50 | 563.50 | 1,077,586 |
| 2022-03-04 | 614.00 | 622.32 | 585.50 | 585.50 | 585.50 | 797,158 |
| 2022-03-03 | 636.50 | 655.50 | 595.00 | 595.00 | 595.00 | 1,809,623 |
| 2022-03-02 | 659.50 | 659.50 | 638.00 | 650.00 | 650.00 | 736,018 |
| 2022-03-01 | 650.00 | 669.00 | 650.00 | 661.50 | 661.50 | 646,757 |
| 2022-02-28 | 670.00 | 670.00 | 655.00 | 667.00 | 667.00 | 775,740 |
| 2022-02-25 | 633.00 | 657.50 | 633.00 | 657.50 | 657.50 | 1,856,643 |
| 2022-02-24 | 628.00 | 653.50 | 614.00 | 641.00 | 641.00 | 1,670,470 |
| 2022-02-23 | 648.00 | 651.00 | 638.50 | 639.50 | 639.50 | 861,867 |
| 2022-02-22 | 649.00 | 661.00 | 643.50 | 648.50 | 648.50 | 1,350,970 |
| 2022-02-21 | 666.00 | 694.00 | 636.50 | 660.00 | 660.00 | 1,527,476 |
| 2022-02-18 | 663.00 | 673.50 | 657.10 | 671.00 | 671.00 | 979,464 |
| 2022-02-17 | 657.00 | 672.00 | 657.00 | 667.00 | 667.00 | 899,663 |
| 2022-02-16 | 653.50 | 671.00 | 642.00 | 655.50 | 655.50 | 1,516,208 |
| 2022-02-15 | 639.50 | 663.00 | 635.50 | 653.00 | 653.00 | 954,466 |
| 2022-02-14 | 625.50 | 652.50 | 619.50 | 644.00 | 644.00 | 1,519,290 |
| 2022-02-11 | 625.00 | 659.50 | 625.00 | 642.00 | 642.00 | 527,413 |
| 2022-02-10 | 636.50 | 643.50 | 620.50 | 640.50 | 640.50 | 394,131 |
| 2022-02-09 | 620.50 | 627.50 | 620.50 | 626.50 | 626.50 | 437,902 |
| 2022-02-08 | 630.00 | 637.00 | 612.00 | 615.00 | 615.00 | 525,182 |
| 2022-02-07 | 633.00 | 633.00 | 624.00 | 624.50 | 624.50 | 230,949 |
| 2022-02-04 | 643.50 | 643.50 | 620.00 | 625.00 | 625.00 | 1,109,751 |
| 2022-02-03 | 645.00 | 670.50 | 626.50 | 633.50 | 633.50 | 2,080,863 |
| 2022-02-02 | 558.00 | 613.50 | 500.00 | 585.00 | 585.00 | 4,305,916 |
| 2022-02-01 | 584.00 | 584.00 | 547.50 | 577.00 | 577.00 | 1,803,383 |
| 2022-01-31 | 608.00 | 608.00 | 570.00 | 584.00 | 584.00 | 810,463 |
| 2022-01-28 | 604.00 | 623.50 | 604.00 | 614.50 | 614.50 | 860,960 |
| 2022-01-27 | 584.50 | 627.50 | 584.50 | 613.50 | 613.50 | 1,493,539 |
| 2022-01-26 | 620.00 | 640.50 | 589.50 | 597.50 | 597.50 | 2,463,423 |
| 2022-01-25 | 608.00 | 651.20 | 602.63 | 641.50 | 641.50 | 1,751,985 |
| 2022-01-24 | 595.00 | 615.00 | 583.50 | 605.00 | 605.00 | 3,484,619 |
| 2022-01-21 | 645.00 | 660.00 | 542.00 | 579.50 | 579.50 | 7,315,722 |
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.