Playtech Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 743.00 | 743.00 | 726.00 | 728.00 | 728.00 | 94,800 |
| 2025-02-20 | 716.00 | 742.00 | 716.00 | 731.00 | 731.00 | 128,767 |
| 2025-02-19 | 753.00 | 757.00 | 730.64 | 735.00 | 735.00 | 296,415 |
| 2025-02-18 | 765.00 | 770.00 | 753.00 | 755.00 | 755.00 | 219,712 |
| 2025-02-17 | 751.00 | 760.00 | 750.90 | 760.00 | 760.00 | 330,258 |
| 2025-02-14 | 743.00 | 759.00 | 742.00 | 757.00 | 757.00 | 340,637 |
| 2025-02-13 | 756.00 | 760.00 | 745.00 | 745.00 | 745.00 | 253,209 |
| 2025-02-12 | 750.00 | 755.00 | 738.00 | 753.00 | 753.00 | 528,144 |
| 2025-02-11 | 735.00 | 748.00 | 735.00 | 740.00 | 740.00 | 209,140 |
| 2025-02-10 | 742.00 | 749.00 | 736.00 | 747.00 | 747.00 | 178,593 |
| 2025-02-07 | 743.00 | 750.00 | 735.00 | 737.00 | 737.00 | 346,217 |
| 2025-02-06 | 737.00 | 747.33 | 737.00 | 743.00 | 743.00 | 261,986 |
| 2025-02-05 | 721.00 | 740.00 | 721.00 | 738.00 | 738.00 | 236,282 |
| 2025-02-04 | 716.00 | 744.00 | 716.00 | 735.00 | 735.00 | 406,505 |
| 2025-02-03 | 720.00 | 739.00 | 720.00 | 739.00 | 739.00 | 362,636 |
| 2025-01-31 | 739.00 | 749.00 | 733.00 | 735.00 | 735.00 | 584,287 |
| 2025-01-30 | 735.00 | 740.00 | 735.00 | 740.00 | 740.00 | 363,454 |
| 2025-01-29 | 740.00 | 743.00 | 730.10 | 733.00 | 733.00 | 303,279 |
| 2025-01-28 | 720.00 | 742.00 | 720.00 | 742.00 | 742.00 | 321,701 |
| 2025-01-27 | 717.00 | 734.00 | 711.00 | 720.00 | 720.00 | 342,227 |
| 2025-01-24 | 734.00 | 742.00 | 720.00 | 721.00 | 721.00 | 259,115 |
| 2025-01-23 | 737.00 | 740.00 | 733.00 | 735.00 | 735.00 | 309,774 |
| 2025-01-22 | 741.00 | 745.00 | 731.00 | 738.00 | 738.00 | 430,831 |
| 2025-01-21 | 740.00 | 741.00 | 732.00 | 738.00 | 738.00 | 349,683 |
| 2025-01-20 | 742.00 | 742.00 | 731.00 | 735.00 | 735.00 | 205,414 |
| 2025-01-17 | 716.00 | 740.00 | 716.00 | 735.00 | 735.00 | 1,152,825 |
| 2025-01-16 | 729.00 | 731.00 | 715.00 | 730.00 | 730.00 | 742,897 |
| 2025-01-15 | 712.00 | 722.00 | 710.00 | 722.00 | 722.00 | 647,899 |
| 2025-01-14 | 715.00 | 715.00 | 698.00 | 709.00 | 709.00 | 252,748 |
| 2025-01-13 | 704.00 | 715.00 | 696.00 | 702.00 | 702.00 | 548,198 |
| 2025-01-10 | 678.00 | 705.00 | 678.00 | 705.00 | 705.00 | 8,265,737 |
| 2025-01-09 | 680.00 | 689.00 | 675.00 | 686.00 | 686.00 | 1,138,256 |
| 2025-01-08 | 701.00 | 702.00 | 683.00 | 686.00 | 686.00 | 584,276 |
| 2025-01-07 | 705.00 | 710.80 | 701.00 | 701.00 | 701.00 | 1,609,283 |
| 2025-01-06 | 710.00 | 724.00 | 706.00 | 712.00 | 712.00 | 1,621,854 |
| 2025-01-03 | 710.00 | 712.00 | 705.00 | 709.00 | 709.00 | 162,484 |
| 2025-01-02 | 712.00 | 717.00 | 708.00 | 712.00 | 712.00 | 194,646 |
| 2024-12-31 | 715.00 | 715.00 | 705.00 | 715.00 | 715.00 | 56,588 |
| 2024-12-30 | 707.00 | 721.00 | 705.00 | 710.00 | 710.00 | 195,331 |
| 2024-12-27 | 705.00 | 718.00 | 705.00 | 715.00 | 715.00 | 118,405 |
| 2024-12-24 | 720.00 | 720.00 | 707.00 | 714.00 | 714.00 | 195,225 |
| 2024-12-23 | 719.00 | 734.00 | 705.00 | 710.00 | 710.00 | 363,124 |
| 2024-12-20 | 711.00 | 720.00 | 711.00 | 711.00 | 711.00 | 2,724,404 |
| 2024-12-19 | 739.00 | 739.00 | 718.00 | 718.00 | 718.00 | 691,812 |
| 2024-12-18 | 728.00 | 731.00 | 725.00 | 731.00 | 731.00 | 335,726 |
| 2024-12-17 | 732.00 | 738.00 | 726.00 | 726.00 | 726.00 | 261,402 |
| 2024-12-16 | 746.00 | 746.00 | 732.00 | 736.00 | 736.00 | 155,521 |
| 2024-12-13 | 738.00 | 750.00 | 736.00 | 738.00 | 738.00 | 123,008 |
| 2024-12-12 | 730.00 | 754.00 | 727.00 | 740.00 | 740.00 | 177,193 |
| 2024-12-11 | 747.00 | 755.00 | 733.61 | 749.00 | 749.00 | 739,622 |
| 2024-12-10 | 746.00 | 746.00 | 730.00 | 739.00 | 739.00 | 161,724 |
| 2024-12-09 | 745.00 | 749.00 | 726.00 | 731.00 | 731.00 | 222,774 |
| 2024-12-06 | 716.00 | 745.00 | 716.00 | 744.00 | 744.00 | 479,366 |
| 2024-12-05 | 734.00 | 734.00 | 727.00 | 730.00 | 730.00 | 317,680 |
| 2024-12-04 | 729.00 | 733.00 | 724.00 | 730.00 | 730.00 | 333,998 |
| 2024-12-03 | 716.00 | 732.00 | 716.00 | 730.00 | 730.00 | 227,824 |
| 2024-12-02 | 736.00 | 736.00 | 717.00 | 717.00 | 717.00 | 166,400 |
| 2024-11-29 | 739.00 | 739.00 | 727.00 | 729.00 | 729.00 | 142,202 |
| 2024-11-28 | 733.00 | 735.00 | 729.00 | 733.00 | 733.00 | 122,212 |
| 2024-11-27 | 730.00 | 734.00 | 720.00 | 731.00 | 731.00 | 161,595 |
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.