Playtech Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 432.50 | 432.50 | 420.35 | 425.00 | 425.00 | 357,781 |
| 2025-08-13 | 422.00 | 435.00 | 419.47 | 422.00 | 422.00 | 503,267 |
| 2025-08-12 | 439.00 | 440.00 | 429.50 | 433.00 | 433.00 | 247,828 |
| 2025-08-11 | 433.00 | 437.50 | 430.00 | 436.50 | 436.50 | 774,012 |
| 2025-08-08 | 432.00 | 437.00 | 428.33 | 432.50 | 432.50 | 495,833 |
| 2025-08-07 | 440.00 | 443.37 | 432.00 | 436.00 | 436.00 | 441,954 |
| 2025-08-06 | 428.00 | 435.50 | 428.00 | 434.00 | 434.00 | 283,063 |
| 2025-08-05 | 416.00 | 428.33 | 414.50 | 427.50 | 427.50 | 572,777 |
| 2025-08-04 | 408.00 | 416.50 | 403.00 | 415.00 | 415.00 | 627,763 |
| 2025-08-01 | 394.50 | 410.59 | 394.50 | 405.50 | 405.50 | 694,686 |
| 2025-07-31 | 400.00 | 400.00 | 392.00 | 398.00 | 398.00 | 398,154 |
| 2025-07-30 | 391.00 | 394.50 | 390.00 | 394.50 | 394.50 | 293,097 |
| 2025-07-29 | 394.50 | 400.00 | 392.00 | 394.50 | 394.50 | 346,822 |
| 2025-07-28 | 394.00 | 398.87 | 392.50 | 396.50 | 396.50 | 272,363 |
| 2025-07-25 | 398.00 | 398.00 | 386.00 | 393.50 | 393.50 | 247,730 |
| 2025-07-24 | 390.00 | 394.50 | 389.50 | 392.00 | 392.00 | 274,923 |
| 2025-07-23 | 388.00 | 397.00 | 388.00 | 391.50 | 391.50 | 282,920 |
| 2025-07-22 | 385.50 | 390.00 | 383.00 | 389.50 | 389.50 | 1,209,645 |
| 2025-07-21 | 385.00 | 388.00 | 383.00 | 386.50 | 386.50 | 362,791 |
| 2025-07-18 | 400.00 | 400.00 | 384.00 | 385.00 | 385.00 | 538,087 |
| 2025-07-17 | 379.50 | 393.00 | 377.50 | 390.00 | 390.00 | 790,938 |
| 2025-07-16 | 382.50 | 384.00 | 377.50 | 378.50 | 378.50 | 351,998 |
| 2025-07-15 | 383.50 | 386.60 | 380.00 | 380.00 | 380.00 | 496,222 |
| 2025-07-14 | 387.00 | 387.00 | 376.00 | 382.00 | 382.00 | 423,363 |
| 2025-07-11 | 376.00 | 379.50 | 370.50 | 378.50 | 378.50 | 389,754 |
| 2025-07-10 | 372.00 | 373.52 | 366.00 | 373.50 | 373.50 | 424,958 |
| 2025-07-09 | 359.50 | 370.50 | 359.50 | 369.00 | 369.00 | 547,628 |
| 2025-07-08 | 374.50 | 374.50 | 366.50 | 366.50 | 366.50 | 812,169 |
| 2025-07-07 | 367.00 | 374.50 | 365.00 | 372.50 | 372.50 | 372,743 |
| 2025-07-04 | 377.00 | 377.00 | 365.50 | 369.00 | 369.00 | 249,874 |
| 2025-07-03 | 374.50 | 376.50 | 371.00 | 374.50 | 374.50 | 455,492 |
| 2025-07-02 | 377.50 | 377.50 | 366.50 | 372.50 | 372.50 | 1,012,522 |
| 2025-07-01 | 378.50 | 380.50 | 371.00 | 374.00 | 374.00 | 3,290,561 |
| 2025-06-30 | 381.50 | 381.50 | 372.00 | 376.00 | 376.00 | 447,384 |
| 2025-06-27 | 367.00 | 375.50 | 365.00 | 372.00 | 372.00 | 711,231 |
| 2025-06-26 | 358.00 | 367.03 | 356.50 | 367.00 | 367.00 | 5,551,642 |
| 2025-06-25 | 355.50 | 359.00 | 352.00 | 357.50 | 357.50 | 699,930 |
| 2025-06-24 | 356.50 | 360.00 | 353.00 | 357.00 | 357.00 | 2,023,644 |
| 2025-06-23 | 332.50 | 352.50 | 332.50 | 352.00 | 352.00 | 2,030,015 |
| 2025-06-20 | 330.50 | 340.00 | 330.50 | 336.00 | 336.00 | 11,109,350 |
| 2025-06-19 | 337.00 | 339.00 | 330.00 | 331.00 | 331.00 | 688,335 |
| 2025-06-18 | 345.00 | 345.00 | 338.00 | 340.00 | 340.00 | 789,542 |
| 2025-06-17 | 342.00 | 342.50 | 336.41 | 340.50 | 340.50 | 4,664,764 |
| 2025-06-16 | 324.00 | 345.50 | 324.00 | 342.00 | 342.00 | 1,636,005 |
| 2025-06-13 | 315.00 | 325.00 | 310.62 | 325.00 | 325.00 | 1,109,680 |
| 2025-06-12 | 316.00 | 318.00 | 311.50 | 318.00 | 318.00 | 898,397 |
| 2025-06-11 | 315.00 | 319.59 | 315.00 | 317.50 | 317.50 | 909,187 |
| 2025-06-10 | 313.50 | 319.00 | 307.50 | 317.50 | 317.50 | 626,711 |
| 2025-06-09 | 311.00 | 313.50 | 311.00 | 312.00 | 312.00 | 510,485 |
| 2025-06-06 | 321.50 | 321.50 | 311.50 | 312.50 | 312.50 | 1,154,844 |
| 2025-06-05 | 309.50 | 322.00 | 305.50 | 314.00 | 314.00 | 1,587,295 |
| 2025-06-04 | 309.00 | 315.00 | 307.00 | 307.50 | 307.50 | 1,039,970 |
| 2025-06-03 | 305.00 | 309.50 | 302.00 | 308.50 | 308.50 | 795,456 |
| 2025-06-02 | 318.00 | 318.00 | 306.12 | 309.50 | 309.50 | 918,188 |
| 2025-05-30 | 325.00 | 325.00 | 315.23 | 317.50 | 317.50 | 876,246 |
| 2025-05-29 | 322.50 | 323.50 | 316.00 | 319.50 | 319.50 | 1,007,423 |
| 2025-05-28 | 330.00 | 330.00 | 312.00 | 317.00 | 317.00 | 1,258,472 |
| 2025-05-27 | 324.50 | 328.60 | 322.50 | 322.50 | 322.50 | 1,215,576 |
| 2025-05-23 | 331.00 | 334.00 | 322.10 | 324.50 | 324.50 | 611,432 |
| 2025-05-22 | 335.00 | 341.50 | 330.00 | 332.00 | 332.00 | 1,076,106 |
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.