Playtech Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 375.00 | 375.00 | 360.80 | 365.00 | 365.00 | 789,833 |
| 2026-04-29 | 390.00 | 395.20 | 373.80 | 374.60 | 374.60 | 900,373 |
| 2026-04-28 | 401.80 | 401.80 | 391.00 | 391.00 | 391.00 | 1,155,886 |
| 2026-04-27 | 400.20 | 402.20 | 395.80 | 400.00 | 400.00 | 2,585,387 |
| 2026-04-24 | 400.40 | 401.80 | 388.80 | 399.20 | 399.20 | 1,486,401 |
| 2026-04-23 | 400.00 | 405.20 | 395.40 | 401.80 | 401.80 | 2,435,436 |
| 2026-04-22 | 401.60 | 411.20 | 399.60 | 402.00 | 402.00 | 1,061,844 |
| 2026-04-21 | 405.00 | 410.80 | 401.60 | 402.40 | 402.40 | 1,265,173 |
| 2026-04-20 | 422.00 | 426.00 | 402.00 | 405.00 | 405.00 | 1,486,073 |
| 2026-04-17 | 420.80 | 436.60 | 417.00 | 427.60 | 427.60 | 2,099,101 |
| 2026-04-16 | 415.00 | 427.00 | 409.20 | 418.20 | 418.20 | 2,358,017 |
| 2026-04-15 | 390.00 | 425.40 | 390.00 | 420.20 | 420.20 | 3,126,311 |
| 2026-04-14 | 390.40 | 397.80 | 390.20 | 396.00 | 396.00 | 2,257,540 |
| 2026-04-13 | 380.00 | 390.00 | 379.80 | 387.00 | 387.00 | 1,512,968 |
| 2026-04-10 | 384.20 | 390.20 | 381.60 | 381.60 | 381.60 | 1,761,866 |
| 2026-04-09 | 390.00 | 394.80 | 366.20 | 382.20 | 382.20 | 2,166,748 |
| 2026-04-08 | 388.40 | 401.80 | 386.80 | 392.40 | 392.40 | 1,675,929 |
| 2026-04-07 | 375.00 | 390.20 | 370.40 | 377.60 | 377.60 | 1,781,173 |
| 2026-04-02 | 364.50 | 375.00 | 353.50 | 375.00 | 375.00 | 1,509,808 |
| 2026-04-01 | 335.00 | 365.00 | 335.00 | 363.50 | 363.50 | 1,214,728 |
| 2026-03-31 | 328.00 | 339.00 | 327.50 | 334.00 | 334.00 | 2,769,354 |
| 2026-03-30 | 322.00 | 328.50 | 319.50 | 328.00 | 328.00 | 1,580,204 |
| 2026-03-27 | 333.00 | 338.00 | 318.50 | 320.00 | 320.00 | 1,614,990 |
| 2026-03-26 | 367.00 | 373.50 | 311.00 | 314.50 | 314.50 | 2,104,630 |
| 2026-03-25 | 350.00 | 365.50 | 350.00 | 358.00 | 358.00 | 1,477,653 |
| 2026-03-24 | 358.00 | 361.00 | 352.00 | 355.50 | 355.50 | 972,883 |
| 2026-03-23 | 346.00 | 369.00 | 340.50 | 359.00 | 359.00 | 1,287,264 |
| 2026-03-20 | 358.00 | 361.00 | 350.50 | 350.50 | 350.50 | 3,891,133 |
| 2026-03-19 | 355.00 | 357.50 | 348.50 | 350.50 | 350.50 | 940,945 |
| 2026-03-18 | 358.00 | 364.00 | 349.50 | 355.50 | 355.50 | 1,797,684 |
| 2026-03-17 | 344.50 | 361.50 | 337.50 | 356.50 | 356.50 | 2,569,730 |
| 2026-03-16 | 351.50 | 354.50 | 340.00 | 343.50 | 343.50 | 591,780 |
| 2026-03-13 | 370.00 | 370.00 | 352.50 | 352.50 | 352.50 | 1,624,285 |
| 2026-03-12 | 360.50 | 377.00 | 360.00 | 370.00 | 370.00 | 1,643,453 |
| 2026-03-11 | 357.00 | 365.50 | 352.50 | 360.50 | 360.50 | 1,227,323 |
| 2026-03-10 | 348.00 | 359.50 | 347.00 | 355.00 | 355.00 | 1,909,872 |
| 2026-03-09 | 350.00 | 357.00 | 343.00 | 345.00 | 345.00 | 1,978,494 |
| 2026-03-06 | 356.00 | 370.00 | 350.50 | 356.50 | 356.50 | 2,106,810 |
| 2026-03-05 | 350.00 | 365.50 | 347.50 | 354.00 | 354.00 | 1,294,961 |
| 2026-03-04 | 346.50 | 352.50 | 344.50 | 350.00 | 350.00 | 1,243,518 |
| 2026-03-03 | 350.00 | 354.50 | 343.00 | 349.50 | 349.50 | 1,298,759 |
| 2026-03-02 | 349.50 | 357.50 | 341.50 | 348.50 | 348.50 | 1,284,281 |
| 2026-02-27 | 362.50 | 368.50 | 353.50 | 353.50 | 353.50 | 1,661,096 |
| 2026-02-26 | 351.00 | 372.00 | 351.00 | 367.50 | 367.50 | 1,031,562 |
| 2026-02-25 | 365.50 | 369.00 | 354.00 | 355.50 | 355.50 | 1,023,666 |
| 2026-02-24 | 337.50 | 361.00 | 337.50 | 359.50 | 359.50 | 3,401,475 |
| 2026-02-23 | 338.50 | 349.50 | 338.50 | 343.00 | 343.00 | 573,709 |
| 2026-02-20 | 349.00 | 349.50 | 341.00 | 347.00 | 347.00 | 476,552 |
| 2026-02-19 | 338.00 | 348.50 | 338.00 | 348.50 | 348.50 | 683,172 |
| 2026-02-18 | 331.00 | 345.50 | 329.50 | 339.00 | 339.00 | 616,626 |
| 2026-02-17 | 325.50 | 332.50 | 317.50 | 331.00 | 331.00 | 2,192,998 |
| 2026-02-16 | 329.00 | 334.50 | 326.50 | 326.50 | 326.50 | 1,251,561 |
| 2026-02-13 | 341.50 | 342.00 | 329.00 | 329.50 | 329.50 | 1,981,680 |
| 2026-02-12 | 343.00 | 352.50 | 340.00 | 341.50 | 341.50 | 1,014,383 |
| 2026-02-11 | 349.00 | 357.50 | 342.00 | 342.00 | 342.00 | 1,666,333 |
| 2026-02-10 | 326.00 | 354.00 | 324.00 | 351.50 | 351.50 | 1,669,945 |
| 2026-02-09 | 300.50 | 340.00 | 299.00 | 319.00 | 319.00 | 3,645,138 |
| 2026-02-06 | 294.50 | 300.50 | 280.50 | 298.50 | 298.50 | 758,963 |
| 2026-02-05 | 307.50 | 311.50 | 285.00 | 286.50 | 286.50 | 1,020,332 |
| 2026-02-04 | 289.50 | 289.50 | 279.00 | 280.50 | 280.50 | 767,803 |
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.