Playtech Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 732.00 | 732.00 | 723.00 | 723.00 | 723.00 | 145,025 |
| 2024-11-25 | 725.00 | 731.00 | 719.00 | 730.00 | 730.00 | 396,365 |
| 2024-11-22 | 719.00 | 729.00 | 719.00 | 725.00 | 725.00 | 183,710 |
| 2024-11-21 | 710.00 | 726.00 | 710.00 | 723.00 | 723.00 | 351,610 |
| 2024-11-20 | 723.00 | 734.00 | 720.00 | 721.00 | 721.00 | 283,973 |
| 2024-11-19 | 733.00 | 738.00 | 719.00 | 728.00 | 728.00 | 226,671 |
| 2024-11-18 | 727.00 | 733.00 | 723.00 | 733.00 | 733.00 | 222,506 |
| 2024-11-15 | 711.00 | 729.00 | 711.00 | 727.00 | 727.00 | 199,646 |
| 2024-11-14 | 734.00 | 734.00 | 722.00 | 732.00 | 732.00 | 224,326 |
| 2024-11-13 | 722.00 | 726.00 | 718.00 | 725.00 | 725.00 | 236,137 |
| 2024-11-12 | 710.00 | 723.00 | 710.00 | 717.00 | 717.00 | 174,560 |
| 2024-11-11 | 723.00 | 731.00 | 720.00 | 726.00 | 726.00 | 179,055 |
| 2024-11-08 | 735.00 | 735.00 | 713.00 | 719.00 | 719.00 | 337,271 |
| 2024-11-07 | 726.00 | 726.00 | 719.00 | 721.00 | 721.00 | 443,874 |
| 2024-11-06 | 728.00 | 731.00 | 716.00 | 719.00 | 719.00 | 317,293 |
| 2024-11-05 | 720.00 | 730.00 | 718.00 | 718.00 | 718.00 | 352,200 |
| 2024-11-04 | 730.00 | 732.00 | 725.00 | 729.00 | 729.00 | 174,833 |
| 2024-11-01 | 724.00 | 731.00 | 723.00 | 729.00 | 729.00 | 255,531 |
| 2024-10-31 | 721.00 | 731.00 | 718.00 | 726.00 | 726.00 | 387,460 |
| 2024-10-30 | 727.00 | 744.00 | 726.00 | 730.00 | 730.00 | 331,317 |
| 2024-10-29 | 750.00 | 750.00 | 723.00 | 730.00 | 730.00 | 227,067 |
| 2024-10-28 | 745.00 | 745.00 | 730.00 | 730.00 | 730.00 | 175,415 |
| 2024-10-25 | 735.00 | 735.00 | 725.00 | 726.00 | 726.00 | 260,633 |
| 2024-10-24 | 726.00 | 734.00 | 726.00 | 730.00 | 730.00 | 156,674 |
| 2024-10-23 | 736.00 | 736.00 | 725.00 | 727.00 | 727.00 | 273,611 |
| 2024-10-22 | 726.00 | 731.00 | 719.00 | 731.00 | 731.00 | 220,840 |
| 2024-10-21 | 740.00 | 740.00 | 721.00 | 730.00 | 730.00 | 251,941 |
| 2024-10-18 | 740.00 | 740.00 | 732.00 | 736.00 | 736.00 | 415,592 |
| 2024-10-17 | 732.00 | 735.00 | 728.00 | 735.00 | 735.00 | 236,300 |
| 2024-10-16 | 730.00 | 736.00 | 728.00 | 728.00 | 728.00 | 300,436 |
| 2024-10-15 | 719.00 | 738.00 | 719.00 | 725.00 | 725.00 | 587,631 |
| 2024-10-14 | 730.00 | 737.00 | 722.00 | 735.00 | 735.00 | 630,111 |
| 2024-10-11 | 746.00 | 746.00 | 733.67 | 740.00 | 740.00 | 657,859 |
| 2024-10-10 | 750.00 | 750.00 | 734.00 | 739.00 | 739.00 | 330,720 |
| 2024-10-09 | 740.00 | 745.00 | 736.00 | 741.00 | 741.00 | 333,549 |
| 2024-10-08 | 750.00 | 750.00 | 734.00 | 743.00 | 743.00 | 226,479 |
| 2024-10-07 | 750.00 | 750.00 | 738.00 | 745.00 | 745.00 | 305,461 |
| 2024-10-04 | 737.00 | 750.00 | 735.76 | 746.00 | 746.00 | 467,444 |
| 2024-10-03 | 741.00 | 743.00 | 732.00 | 738.00 | 738.00 | 276,969 |
| 2024-10-02 | 760.00 | 760.00 | 729.50 | 742.00 | 742.00 | 628,679 |
| 2024-10-01 | 760.00 | 760.00 | 742.00 | 745.00 | 745.00 | 553,645 |
| 2024-09-30 | 760.00 | 775.00 | 742.00 | 752.00 | 752.00 | 1,113,225 |
| 2024-09-27 | 755.00 | 759.00 | 739.00 | 759.00 | 759.00 | 2,914,705 |
| 2024-09-26 | 745.00 | 766.00 | 741.00 | 753.00 | 753.00 | 1,580,411 |
| 2024-09-25 | 745.00 | 759.00 | 745.00 | 759.00 | 759.00 | 1,012,260 |
| 2024-09-24 | 735.00 | 750.00 | 732.00 | 747.00 | 747.00 | 880,986 |
| 2024-09-23 | 730.00 | 739.18 | 728.00 | 735.00 | 735.00 | 658,648 |
| 2024-09-20 | 725.00 | 733.50 | 720.00 | 728.00 | 728.00 | 1,785,433 |
| 2024-09-19 | 729.00 | 734.00 | 719.00 | 734.00 | 734.00 | 794,392 |
| 2024-09-18 | 713.00 | 726.00 | 700.00 | 724.00 | 724.00 | 1,999,201 |
| 2024-09-17 | 753.00 | 772.00 | 699.00 | 714.00 | 714.00 | 3,653,788 |
| 2024-09-16 | 684.00 | 753.00 | 676.00 | 753.00 | 753.00 | 2,598,970 |
| 2024-09-13 | 645.00 | 656.00 | 645.00 | 654.00 | 654.00 | 283,254 |
| 2024-09-12 | 636.00 | 660.00 | 636.00 | 648.00 | 648.00 | 620,374 |
| 2024-09-11 | 648.00 | 648.00 | 629.35 | 647.00 | 647.00 | 441,065 |
| 2024-09-10 | 650.00 | 650.00 | 631.00 | 631.00 | 631.00 | 219,793 |
| 2024-09-09 | 628.00 | 645.00 | 628.00 | 645.00 | 645.00 | 215,919 |
| 2024-09-06 | 641.00 | 641.00 | 627.00 | 630.00 | 630.00 | 304,123 |
| 2024-09-05 | 627.00 | 646.00 | 627.00 | 639.00 | 639.00 | 288,212 |
| 2024-09-04 | 617.00 | 633.00 | 616.00 | 631.00 | 631.00 | 393,738 |
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.