Playtech Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 231.50 | 239.50 | 228.50 | 239.50 | 239.50 | 11,068,340 |
| 2025-11-06 | 231.00 | 238.00 | 230.50 | 233.00 | 233.00 | 1,482,298 |
| 2025-11-05 | 242.00 | 244.00 | 234.50 | 235.00 | 235.00 | 1,757,311 |
| 2025-11-04 | 252.50 | 256.22 | 245.00 | 247.50 | 247.50 | 1,207,797 |
| 2025-11-03 | 261.00 | 264.50 | 255.50 | 255.50 | 255.50 | 922,329 |
| 2025-10-31 | 270.00 | 273.50 | 263.50 | 263.50 | 263.50 | 943,572 |
| 2025-10-30 | 281.50 | 283.00 | 271.50 | 274.00 | 274.00 | 1,642,042 |
| 2025-10-29 | 285.00 | 290.00 | 283.50 | 283.50 | 283.50 | 856,826 |
| 2025-10-28 | 287.00 | 292.00 | 280.50 | 285.00 | 285.00 | 1,470,109 |
| 2025-10-27 | 286.00 | 293.50 | 284.00 | 288.50 | 288.50 | 1,209,333 |
| 2025-10-24 | 279.00 | 285.00 | 276.50 | 285.00 | 285.00 | 1,146,380 |
| 2025-10-23 | 284.50 | 288.50 | 276.50 | 280.50 | 280.50 | 1,267,803 |
| 2025-10-22 | 274.50 | 287.50 | 274.50 | 284.00 | 284.00 | 3,437,656 |
| 2025-10-21 | 349.50 | 349.50 | 210.00 | 266.50 | 266.50 | 8,432,712 |
| 2025-10-20 | 335.50 | 344.00 | 334.00 | 344.00 | 344.00 | 489,003 |
| 2025-10-17 | 334.00 | 339.00 | 331.00 | 336.00 | 336.00 | 786,254 |
| 2025-10-16 | 345.00 | 345.00 | 334.00 | 338.00 | 338.00 | 523,269 |
| 2025-10-15 | 344.00 | 345.50 | 336.00 | 336.50 | 336.50 | 583,284 |
| 2025-10-14 | 343.00 | 344.00 | 338.50 | 342.50 | 342.50 | 465,895 |
| 2025-10-13 | 339.50 | 345.50 | 339.00 | 343.00 | 343.00 | 425,867 |
| 2025-10-10 | 356.00 | 356.00 | 339.00 | 341.50 | 341.50 | 548,999 |
| 2025-10-09 | 344.50 | 354.50 | 344.50 | 348.50 | 348.50 | 506,162 |
| 2025-10-08 | 352.00 | 354.00 | 346.00 | 353.00 | 353.00 | 661,419 |
| 2025-10-07 | 362.50 | 362.50 | 353.00 | 353.00 | 353.00 | 511,792 |
| 2025-10-06 | 366.50 | 367.00 | 359.00 | 361.00 | 361.00 | 443,513 |
| 2025-10-03 | 362.00 | 369.00 | 362.00 | 366.00 | 366.00 | 629,625 |
| 2025-10-02 | 363.00 | 369.00 | 361.00 | 362.50 | 362.50 | 2,990,957 |
| 2025-10-01 | 368.00 | 368.00 | 360.00 | 362.00 | 362.00 | 713,801 |
| 2025-09-30 | 361.00 | 374.50 | 361.00 | 369.00 | 369.00 | 689,561 |
| 2025-09-29 | 368.50 | 377.50 | 368.50 | 371.00 | 371.00 | 603,088 |
| 2025-09-26 | 363.50 | 372.00 | 363.50 | 372.00 | 372.00 | 1,267,528 |
| 2025-09-25 | 362.00 | 374.50 | 356.00 | 364.50 | 364.50 | 873,722 |
| 2025-09-24 | 361.50 | 363.50 | 358.50 | 358.50 | 358.50 | 333,561 |
| 2025-09-23 | 360.00 | 369.16 | 358.00 | 361.50 | 361.50 | 448,548 |
| 2025-09-22 | 357.50 | 365.50 | 352.50 | 358.00 | 358.00 | 368,842 |
| 2025-09-19 | 358.00 | 361.00 | 352.50 | 358.00 | 358.00 | 868,767 |
| 2025-09-18 | 366.00 | 366.00 | 357.00 | 357.00 | 357.00 | 400,910 |
| 2025-09-17 | 364.50 | 367.00 | 356.50 | 358.50 | 358.50 | 488,940 |
| 2025-09-16 | 375.50 | 375.50 | 364.50 | 364.50 | 364.50 | 1,185,676 |
| 2025-09-15 | 383.00 | 387.00 | 370.50 | 370.50 | 370.50 | 440,692 |
| 2025-09-12 | 406.50 | 416.50 | 381.50 | 383.50 | 383.50 | 2,566,108 |
| 2025-09-11 | 430.00 | 447.00 | 408.74 | 412.00 | 412.00 | 1,120,565 |
| 2025-09-10 | 398.00 | 400.50 | 385.50 | 396.50 | 396.50 | 5,555,104 |
| 2025-09-09 | 403.50 | 404.50 | 392.50 | 397.00 | 397.00 | 331,735 |
| 2025-09-08 | 396.00 | 403.00 | 394.50 | 402.00 | 402.00 | 542,465 |
| 2025-09-05 | 397.00 | 401.50 | 394.00 | 397.00 | 397.00 | 578,835 |
| 2025-09-04 | 384.00 | 397.00 | 384.00 | 397.00 | 397.00 | 2,789,020 |
| 2025-09-03 | 407.00 | 407.00 | 377.50 | 395.50 | 395.50 | 1,292,037 |
| 2025-09-02 | 416.00 | 416.00 | 392.00 | 398.00 | 398.00 | 466,241 |
| 2025-09-01 | 405.00 | 411.00 | 402.91 | 408.50 | 408.50 | 3,254,765 |
| 2025-08-29 | 425.50 | 425.50 | 403.00 | 409.50 | 409.50 | 921,082 |
| 2025-08-28 | 420.00 | 425.50 | 414.50 | 420.00 | 420.00 | 1,404,207 |
| 2025-08-27 | 414.50 | 422.00 | 405.00 | 421.00 | 421.00 | 725,551 |
| 2025-08-26 | 423.50 | 423.50 | 417.00 | 417.00 | 417.00 | 751,685 |
| 2025-08-22 | 412.50 | 428.00 | 412.50 | 423.50 | 423.50 | 262,966 |
| 2025-08-21 | 419.50 | 426.00 | 419.50 | 420.50 | 420.50 | 304,358 |
| 2025-08-20 | 414.50 | 423.50 | 414.50 | 421.00 | 421.00 | 225,185 |
| 2025-08-19 | 430.00 | 430.00 | 419.00 | 424.00 | 424.00 | 262,807 |
| 2025-08-18 | 418.00 | 423.94 | 416.29 | 420.50 | 420.50 | 947,700 |
| 2025-08-15 | 424.00 | 428.50 | 417.00 | 421.50 | 421.50 | 331,532 |
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.