Playtech Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 351.00 | 354.00 | 340.00 | 342.50 | 342.50 | 1,168,287 |
| 2025-05-20 | 355.00 | 360.00 | 348.50 | 352.50 | 352.50 | 785,904 |
| 2025-05-19 | 356.50 | 356.50 | 350.50 | 355.50 | 355.50 | 929,119 |
| 2025-05-16 | 360.00 | 365.00 | 356.00 | 356.00 | 356.00 | 766,193 |
| 2025-05-15 | 367.50 | 370.50 | 358.00 | 361.00 | 361.00 | 1,021,730 |
| 2025-05-14 | 364.50 | 370.50 | 357.00 | 367.00 | 367.00 | 2,880,895 |
| 2025-05-13 | 348.50 | 360.00 | 347.50 | 360.00 | 360.00 | 1,098,696 |
| 2025-05-12 | 337.00 | 352.50 | 336.50 | 347.50 | 347.50 | 2,952,322 |
| 2025-05-09 | 327.00 | 341.20 | 322.00 | 334.00 | 334.00 | 5,634,903 |
| 2025-05-08 | 313.50 | 329.96 | 303.50 | 320.50 | 320.50 | 3,871,104 |
| 2025-05-07 | 803.00 | 814.00 | 797.00 | 800.00 | 800.00 | 2,528,912 |
| 2025-05-06 | 792.00 | 808.00 | 788.00 | 806.00 | 806.00 | 1,674,972 |
| 2025-05-02 | 779.00 | 796.00 | 768.00 | 792.00 | 792.00 | 4,748,215 |
| 2025-05-01 | 760.00 | 775.00 | 751.00 | 774.00 | 774.00 | 1,137,194 |
| 2025-04-30 | 761.00 | 773.00 | 747.00 | 760.00 | 760.00 | 2,271,122 |
| 2025-04-29 | 754.00 | 763.00 | 754.00 | 761.00 | 761.00 | 346,638 |
| 2025-04-28 | 745.00 | 759.00 | 743.00 | 750.00 | 750.00 | 820,088 |
| 2025-04-25 | 743.00 | 744.00 | 729.00 | 744.00 | 744.00 | 577,269 |
| 2025-04-24 | 740.00 | 742.00 | 729.00 | 735.00 | 735.00 | 331,306 |
| 2025-04-23 | 743.00 | 749.00 | 736.00 | 739.00 | 739.00 | 1,655,536 |
| 2025-04-22 | 750.00 | 754.00 | 733.01 | 735.00 | 735.00 | 1,416,811 |
| 2025-04-17 | 739.00 | 746.00 | 731.00 | 739.00 | 739.00 | 360,632 |
| 2025-04-16 | 740.00 | 745.00 | 734.00 | 741.00 | 741.00 | 541,944 |
| 2025-04-15 | 732.00 | 747.00 | 732.00 | 743.00 | 743.00 | 258,475 |
| 2025-04-14 | 730.00 | 739.00 | 726.67 | 735.00 | 735.00 | 329,583 |
| 2025-04-11 | 719.00 | 730.00 | 717.00 | 720.00 | 720.00 | 681,122 |
| 2025-04-10 | 739.00 | 753.00 | 711.00 | 720.00 | 720.00 | 2,139,155 |
| 2025-04-09 | 652.00 | 675.00 | 652.00 | 675.00 | 675.00 | 1,178,019 |
| 2025-04-08 | 661.00 | 688.00 | 660.91 | 684.00 | 684.00 | 641,551 |
| 2025-04-07 | 645.00 | 677.00 | 627.00 | 652.00 | 652.00 | 928,323 |
| 2025-04-04 | 683.00 | 688.00 | 652.00 | 655.00 | 655.00 | 1,904,971 |
| 2025-04-03 | 686.00 | 701.00 | 678.00 | 684.00 | 684.00 | 671,296 |
| 2025-04-02 | 699.00 | 705.00 | 687.00 | 702.00 | 702.00 | 487,775 |
| 2025-04-01 | 709.00 | 715.00 | 676.00 | 700.00 | 700.00 | 1,854,055 |
| 2025-03-31 | 709.00 | 713.00 | 697.00 | 697.00 | 697.00 | 774,190 |
| 2025-03-28 | 720.00 | 729.00 | 701.00 | 716.00 | 716.00 | 1,239,978 |
| 2025-03-27 | 733.00 | 745.14 | 705.00 | 727.00 | 727.00 | 601,561 |
| 2025-03-26 | 741.00 | 744.00 | 729.00 | 733.00 | 733.00 | 222,729 |
| 2025-03-25 | 740.00 | 749.00 | 738.00 | 741.00 | 741.00 | 237,503 |
| 2025-03-24 | 754.00 | 754.00 | 734.00 | 740.00 | 740.00 | 238,228 |
| 2025-03-21 | 746.00 | 748.00 | 732.00 | 737.00 | 737.00 | 1,146,584 |
| 2025-03-20 | 750.00 | 755.00 | 746.00 | 746.00 | 746.00 | 602,577 |
| 2025-03-19 | 725.00 | 750.00 | 725.00 | 746.00 | 746.00 | 402,371 |
| 2025-03-18 | 741.00 | 750.00 | 737.00 | 744.00 | 744.00 | 267,711 |
| 2025-03-17 | 719.00 | 744.00 | 719.00 | 739.00 | 739.00 | 678,413 |
| 2025-03-14 | 719.00 | 738.22 | 719.00 | 736.00 | 736.00 | 314,774 |
| 2025-03-13 | 713.00 | 728.00 | 709.00 | 720.00 | 720.00 | 491,043 |
| 2025-03-12 | 715.00 | 730.00 | 711.00 | 727.00 | 727.00 | 354,752 |
| 2025-03-11 | 713.00 | 728.00 | 712.00 | 713.00 | 713.00 | 402,754 |
| 2025-03-10 | 731.00 | 734.00 | 714.00 | 725.00 | 725.00 | 389,696 |
| 2025-03-07 | 721.00 | 733.00 | 714.00 | 731.00 | 731.00 | 276,571 |
| 2025-03-06 | 716.00 | 736.00 | 716.00 | 732.00 | 732.00 | 386,048 |
| 2025-03-05 | 716.00 | 741.00 | 716.00 | 732.00 | 732.00 | 198,930 |
| 2025-03-04 | 735.00 | 735.00 | 726.00 | 731.00 | 731.00 | 451,604 |
| 2025-03-03 | 732.00 | 739.00 | 729.00 | 734.00 | 734.00 | 197,909 |
| 2025-02-28 | 725.00 | 733.00 | 719.00 | 733.00 | 733.00 | 707,921 |
| 2025-02-27 | 735.00 | 735.00 | 720.40 | 726.00 | 726.00 | 237,482 |
| 2025-02-26 | 705.00 | 735.00 | 705.00 | 735.00 | 735.00 | 242,553 |
| 2025-02-25 | 726.00 | 730.00 | 717.00 | 721.00 | 721.00 | 283,375 |
| 2025-02-24 | 725.00 | 730.00 | 718.00 | 727.00 | 727.00 | 208,350 |
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.