Playtech Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-20 | 730.50 | 736.50 | 725.00 | 730.50 | 730.50 | 2,431,026 |
| 2022-01-19 | 710.50 | 729.00 | 710.50 | 725.50 | 725.50 | 1,614,685 |
| 2022-01-18 | 725.50 | 732.00 | 722.00 | 724.50 | 724.50 | 1,111,741 |
| 2022-01-17 | 706.00 | 725.50 | 704.00 | 719.00 | 719.00 | 2,139,285 |
| 2022-01-14 | 700.50 | 713.00 | 700.50 | 705.00 | 705.00 | 114,661 |
| 2022-01-13 | 711.50 | 711.50 | 700.50 | 708.00 | 708.00 | 170,043 |
| 2022-01-12 | 712.50 | 717.50 | 706.50 | 707.00 | 707.00 | 187,370 |
| 2022-01-11 | 712.00 | 717.50 | 707.50 | 710.00 | 710.00 | 434,472 |
| 2022-01-10 | 726.00 | 726.00 | 702.76 | 711.50 | 711.50 | 258,737 |
| 2022-01-07 | 734.50 | 734.50 | 719.00 | 720.00 | 720.00 | 532,306 |
| 2022-01-06 | 722.00 | 729.50 | 718.00 | 722.50 | 722.50 | 2,100,372 |
| 2022-01-05 | 732.50 | 739.50 | 715.00 | 729.50 | 729.50 | 3,372,428 |
| 2022-01-04 | 724.50 | 743.00 | 724.50 | 731.50 | 731.50 | 957,118 |
| 2021-12-31 | 723.00 | 741.50 | 723.00 | 732.50 | 732.50 | 147,881 |
| 2021-12-30 | 738.00 | 738.50 | 722.50 | 731.00 | 731.00 | 222,158 |
| 2021-12-29 | 733.00 | 748.00 | 733.00 | 735.00 | 735.00 | 6,719,907 |
| 2021-12-24 | 733.50 | 743.50 | 733.50 | 739.00 | 739.00 | 56,310 |
| 2021-12-23 | 731.00 | 739.00 | 728.50 | 730.50 | 730.50 | 249,030 |
| 2021-12-22 | 726.50 | 742.50 | 718.00 | 733.50 | 733.50 | 1,636,208 |
| 2021-12-21 | 750.00 | 750.00 | 731.00 | 731.00 | 731.00 | 3,610,560 |
| 2021-12-20 | 733.00 | 747.00 | 733.00 | 745.50 | 745.50 | 294,939 |
| 2021-12-17 | 738.00 | 751.50 | 738.00 | 745.00 | 745.00 | 1,010,591 |
| 2021-12-16 | 751.00 | 755.50 | 736.00 | 744.00 | 744.00 | 527,833 |
| 2021-12-15 | 745.00 | 760.50 | 742.00 | 742.00 | 742.00 | 1,883,236 |
| 2021-12-14 | 724.00 | 727.50 | 715.50 | 726.50 | 726.50 | 740,701 |
| 2021-12-13 | 734.50 | 745.50 | 718.50 | 718.50 | 718.50 | 243,279 |
| 2021-12-10 | 737.00 | 737.00 | 720.50 | 724.50 | 724.50 | 738,808 |
| 2021-12-09 | 730.00 | 745.00 | 727.00 | 736.50 | 736.50 | 684,410 |
| 2021-12-08 | 735.00 | 735.00 | 715.00 | 727.00 | 727.00 | 1,146,339 |
| 2021-12-07 | 737.00 | 737.00 | 722.50 | 723.50 | 723.50 | 215,109 |
| 2021-12-06 | 750.00 | 750.00 | 714.90 | 718.00 | 718.00 | 2,306,898 |
| 2021-12-03 | 750.00 | 750.00 | 739.00 | 745.00 | 745.00 | 2,133,376 |
| 2021-12-02 | 750.00 | 750.00 | 742.00 | 744.50 | 744.50 | 761,618 |
| 2021-12-01 | 750.00 | 753.50 | 747.00 | 751.00 | 751.00 | 873,636 |
| 2021-11-30 | 735.00 | 747.50 | 735.00 | 746.00 | 746.00 | 2,683,974 |
| 2021-11-29 | 735.00 | 750.00 | 734.50 | 745.00 | 745.00 | 1,375,849 |
| 2021-11-26 | 745.00 | 758.00 | 729.50 | 736.00 | 736.00 | 6,716,628 |
| 2021-11-25 | 750.00 | 767.41 | 740.50 | 747.00 | 747.00 | 1,595,751 |
| 2021-11-24 | 742.50 | 752.00 | 738.50 | 746.50 | 746.50 | 408,404 |
| 2021-11-23 | 741.50 | 753.00 | 738.95 | 745.00 | 745.00 | 1,476,964 |
| 2021-11-22 | 728.00 | 750.50 | 723.50 | 748.00 | 748.00 | 3,315,528 |
| 2021-11-19 | 773.00 | 775.00 | 718.50 | 740.00 | 740.00 | 5,490,397 |
| 2021-11-18 | 762.00 | 775.00 | 758.00 | 770.00 | 770.00 | 1,193,439 |
| 2021-11-17 | 732.50 | 743.50 | 726.00 | 741.00 | 741.00 | 8,489,349 |
| 2021-11-16 | 726.00 | 730.50 | 726.00 | 729.00 | 729.00 | 219,939 |
| 2021-11-15 | 726.50 | 731.00 | 725.50 | 728.50 | 728.50 | 423,734 |
| 2021-11-12 | 734.50 | 751.50 | 729.00 | 729.50 | 729.50 | 1,032,074 |
| 2021-11-11 | 726.00 | 741.00 | 725.00 | 733.00 | 733.00 | 708,597 |
| 2021-11-10 | 726.50 | 735.00 | 723.00 | 726.00 | 726.00 | 1,048,871 |
| 2021-11-09 | 721.00 | 737.50 | 713.79 | 735.00 | 735.00 | 3,937,376 |
| 2021-11-08 | 734.50 | 735.12 | 722.00 | 726.00 | 726.00 | 1,246,013 |
| 2021-11-05 | 712.00 | 720.50 | 702.94 | 708.00 | 708.00 | 3,072,130 |
| 2021-11-04 | 711.00 | 719.50 | 701.50 | 715.00 | 715.00 | 2,487,959 |
| 2021-11-03 | 694.50 | 717.00 | 694.40 | 709.00 | 709.00 | 2,868,104 |
| 2021-11-02 | 697.50 | 700.00 | 691.00 | 694.00 | 694.00 | 3,244,889 |
| 2021-11-01 | 691.00 | 701.50 | 690.50 | 698.50 | 698.50 | 828,762 |
| 2021-10-29 | 685.50 | 717.65 | 681.83 | 696.00 | 696.00 | 2,343,403 |
| 2021-10-28 | 673.00 | 687.50 | 671.50 | 685.50 | 685.50 | 2,682,505 |
| 2021-10-27 | 673.50 | 675.00 | 672.00 | 673.00 | 673.00 | 4,653,059 |
| 2021-10-26 | 672.50 | 674.02 | 671.00 | 673.00 | 673.00 | 6,165,511 |
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.