Playtech Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 364.60 | 375.80 | 361.20 | 369.20 | 369.20 | 288,237 |
| 2026-10-19 | 361.20 | 370.00 | 358.00 | 364.60 | 364.60 | 324,313 |
| 2026-10-16 | 374.80 | 377.20 | 367.00 | 367.00 | 367.00 | 230,866 |
| 2026-10-15 | 366.40 | 372.20 | 359.40 | 366.80 | 366.80 | 327,249 |
| 2026-10-14 | 367.40 | 368.40 | 359.00 | 359.20 | 359.20 | 236,541 |
| 2026-10-13 | 355.00 | 367.80 | 355.00 | 362.60 | 362.60 | 166,492 |
| 2026-10-12 | 361.00 | 364.00 | 358.00 | 360.00 | 360.00 | 270,817 |
| 2026-10-09 | 359.80 | 369.60 | 359.80 | 363.20 | 363.20 | 200,983 |
| 2026-10-08 | 358.80 | 362.60 | 355.00 | 360.00 | 360.00 | 310,288 |
| 2026-10-07 | 375.40 | 384.20 | 358.80 | 358.80 | 358.80 | 725,263 |
| 2026-10-06 | 383.80 | 393.00 | 379.00 | 382.80 | 382.80 | 359,455 |
| 2026-10-05 | 384.80 | 389.60 | 379.40 | 386.80 | 386.80 | 364,726 |
| 2026-10-02 | 375.40 | 390.40 | 374.20 | 374.20 | 374.20 | 390,895 |
| 2026-10-01 | 372.00 | 383.80 | 368.80 | 372.00 | 372.00 | 347,957 |
| 2026-09-30 | 378.60 | 378.60 | 370.20 | 373.80 | 373.80 | 781,959 |
| 2026-09-29 | 392.00 | 392.00 | 376.80 | 376.80 | 376.80 | 370,360 |
| 2026-09-28 | 389.40 | 394.60 | 367.60 | 387.60 | 387.60 | 864,681 |
| 2026-09-25 | 387.20 | 397.40 | 380.00 | 388.60 | 388.60 | 818,559 |
| 2026-09-24 | 398.40 | 404.80 | 387.20 | 387.20 | 387.20 | 886,318 |
| 2026-09-23 | 412.00 | 412.00 | 397.80 | 399.20 | 399.20 | 407,689 |
| 2026-09-22 | 415.00 | 418.40 | 411.00 | 411.00 | 411.00 | 306,475 |
| 2026-09-21 | 421.60 | 422.00 | 413.40 | 416.20 | 416.20 | 703,570 |
Page 1 of 1 · 22 trading days
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.