Playtech Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 289.50 | 289.50 | 279.00 | 280.50 | 280.50 | 767,803 |
| 2026-02-03 | 287.00 | 289.50 | 279.50 | 279.50 | 279.50 | 968,886 |
| 2026-02-02 | 295.50 | 296.00 | 286.00 | 290.00 | 290.00 | 1,165,784 |
| 2026-01-30 | 297.00 | 305.50 | 293.00 | 296.00 | 296.00 | 1,764,271 |
| 2026-01-29 | 302.00 | 313.00 | 297.00 | 298.00 | 298.00 | 1,731,783 |
| 2026-01-28 | 301.50 | 325.50 | 297.50 | 305.00 | 305.00 | 3,222,664 |
| 2026-01-27 | 275.50 | 307.50 | 275.00 | 299.50 | 299.50 | 2,091,727 |
| 2026-01-26 | 270.00 | 276.50 | 268.50 | 273.00 | 273.00 | 747,149 |
| 2026-01-23 | 271.50 | 275.50 | 270.00 | 271.00 | 271.00 | 604,870 |
| 2026-01-22 | 278.00 | 282.00 | 271.00 | 273.50 | 273.50 | 1,248,248 |
| 2026-01-21 | 266.50 | 278.00 | 266.50 | 276.00 | 276.00 | 2,235,605 |
| 2026-01-20 | 261.00 | 273.00 | 261.00 | 270.50 | 270.50 | 492,739 |
| 2026-01-19 | 265.50 | 268.50 | 263.50 | 267.50 | 267.50 | 585,689 |
| 2026-01-16 | 280.00 | 280.00 | 271.00 | 271.00 | 271.00 | 480,488 |
| 2026-01-15 | 272.50 | 281.00 | 272.50 | 281.00 | 281.00 | 752,611 |
| 2026-01-14 | 275.50 | 277.50 | 271.00 | 271.50 | 271.50 | 831,998 |
| 2026-01-13 | 280.50 | 280.50 | 271.00 | 272.00 | 272.00 | 1,231,207 |
| 2026-01-12 | 276.00 | 277.50 | 273.00 | 273.00 | 273.00 | 1,067,024 |
| 2026-01-09 | 265.50 | 275.50 | 265.50 | 272.50 | 272.50 | 595,560 |
| 2026-01-08 | 278.50 | 278.50 | 264.00 | 269.50 | 269.50 | 583,024 |
| 2026-01-07 | 269.50 | 273.50 | 263.50 | 273.50 | 273.50 | 669,468 |
| 2026-01-06 | 268.50 | 271.00 | 264.00 | 266.00 | 266.00 | 415,312 |
| 2026-01-05 | 273.00 | 275.50 | 263.00 | 271.50 | 271.50 | 503,092 |
| 2026-01-02 | 287.00 | 287.00 | 271.50 | 272.50 | 272.50 | 509,183 |
| 2025-12-31 | 280.00 | 288.00 | 280.00 | 283.50 | 283.50 | 151,176 |
| 2025-12-30 | 289.00 | 289.00 | 284.00 | 286.50 | 286.50 | 480,084 |
| 2025-12-29 | 286.00 | 291.50 | 285.50 | 286.50 | 286.50 | 688,255 |
| 2025-12-24 | 278.00 | 287.50 | 278.00 | 286.00 | 286.00 | 99,130 |
| 2025-12-23 | 283.50 | 288.50 | 283.25 | 283.50 | 283.50 | 741,327 |
| 2025-12-22 | 280.00 | 284.50 | 279.00 | 284.50 | 284.50 | 766,988 |
| 2025-12-19 | 281.50 | 285.50 | 281.00 | 282.00 | 282.00 | 2,426,570 |
| 2025-12-18 | 280.50 | 287.00 | 280.50 | 282.50 | 282.50 | 1,397,160 |
| 2025-12-17 | 285.00 | 289.00 | 281.00 | 284.00 | 284.00 | 1,005,163 |
| 2025-12-16 | 285.00 | 289.50 | 280.00 | 281.00 | 281.00 | 978,228 |
| 2025-12-15 | 295.00 | 295.50 | 283.47 | 287.50 | 287.50 | 1,080,388 |
| 2025-12-12 | 285.50 | 297.50 | 282.50 | 292.00 | 292.00 | 1,254,599 |
| 2025-12-11 | 293.00 | 301.00 | 293.00 | 295.50 | 295.50 | 855,168 |
| 2025-12-10 | 299.00 | 301.50 | 294.50 | 296.50 | 296.50 | 1,136,305 |
| 2025-12-09 | 284.00 | 299.50 | 284.00 | 295.00 | 295.00 | 1,337,169 |
| 2025-12-08 | 285.00 | 289.00 | 283.50 | 286.00 | 286.00 | 818,530 |
| 2025-12-05 | 285.50 | 287.00 | 282.50 | 286.00 | 286.00 | 721,895 |
| 2025-12-04 | 286.00 | 295.00 | 282.00 | 282.00 | 282.00 | 1,292,826 |
| 2025-12-03 | 287.50 | 288.00 | 276.00 | 284.00 | 284.00 | 1,760,515 |
| 2025-12-02 | 278.00 | 287.00 | 278.00 | 285.50 | 285.50 | 712,378 |
| 2025-12-01 | 283.00 | 288.00 | 279.50 | 279.50 | 279.50 | 2,352,274 |
| 2025-11-28 | 276.00 | 287.50 | 276.00 | 283.00 | 283.00 | 1,487,008 |
| 2025-11-27 | 262.50 | 287.50 | 254.50 | 278.50 | 278.50 | 2,824,886 |
| 2025-11-26 | 250.00 | 260.00 | 240.50 | 256.50 | 256.50 | 2,673,320 |
| 2025-11-25 | 241.50 | 244.50 | 233.50 | 242.50 | 242.50 | 1,252,677 |
| 2025-11-24 | 241.00 | 249.00 | 240.50 | 247.00 | 247.00 | 1,197,932 |
| 2025-11-21 | 236.50 | 246.50 | 236.50 | 240.50 | 240.50 | 1,447,077 |
| 2025-11-20 | 233.00 | 241.50 | 233.00 | 240.00 | 240.00 | 959,391 |
| 2025-11-19 | 238.50 | 241.00 | 232.50 | 236.00 | 236.00 | 776,939 |
| 2025-11-18 | 228.50 | 234.50 | 225.50 | 233.50 | 233.50 | 1,385,057 |
| 2025-11-17 | 231.00 | 234.50 | 230.50 | 232.50 | 232.50 | 933,014 |
| 2025-11-14 | 232.00 | 237.00 | 231.00 | 232.00 | 232.00 | 1,133,649 |
| 2025-11-13 | 241.50 | 244.00 | 235.50 | 237.00 | 237.00 | 780,519 |
| 2025-11-12 | 239.00 | 245.00 | 238.00 | 242.00 | 242.00 | 1,048,813 |
| 2025-11-11 | 243.50 | 246.68 | 239.50 | 241.00 | 241.00 | 2,086,918 |
| 2025-11-10 | 242.50 | 248.00 | 239.50 | 241.00 | 241.00 | 1,309,509 |
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.