Playtech
(PTEC)
Sector: Travel & Leisure
Historic Prices - up to 10 years
|
21/02/2025
|
743.00p
|
743.00p
|
726.00p
|
728.00p
|
94,802
|
|
20/02/2025
|
716.00p
|
742.00p
|
716.00p
|
731.00p
|
128,766
|
|
19/02/2025
|
753.00p
|
757.00p
|
730.64p
|
735.00p
|
296,416
|
|
18/02/2025
|
765.00p
|
770.00p
|
753.00p
|
755.00p
|
219,712
|
|
17/02/2025
|
751.00p
|
760.00p
|
750.90p
|
760.00p
|
330,256
|
|
14/02/2025
|
743.00p
|
759.00p
|
742.00p
|
757.00p
|
340,637
|
|
13/02/2025
|
756.00p
|
760.00p
|
745.00p
|
745.00p
|
253,209
|
|
12/02/2025
|
750.00p
|
755.00p
|
738.00p
|
753.00p
|
528,143
|
|
11/02/2025
|
735.00p
|
748.00p
|
735.00p
|
740.00p
|
209,140
|
|
10/02/2025
|
742.00p
|
749.00p
|
736.00p
|
747.00p
|
178,593
|
|
07/02/2025
|
743.00p
|
750.00p
|
735.00p
|
737.00p
|
346,217
|
|
06/02/2025
|
737.00p
|
747.33p
|
737.00p
|
743.00p
|
261,986
|
|
05/02/2025
|
721.00p
|
740.00p
|
721.00p
|
738.00p
|
236,282
|
|
04/02/2025
|
716.00p
|
744.00p
|
716.00p
|
739.00p
|
406,337
|
|
03/02/2025
|
720.00p
|
739.00p
|
720.00p
|
739.00p
|
362,639
|
|
31/01/2025
|
739.00p
|
749.00p
|
733.00p
|
735.00p
|
584,286
|
|
30/01/2025
|
735.00p
|
740.00p
|
735.00p
|
740.00p
|
363,454
|
|
29/01/2025
|
740.00p
|
743.00p
|
730.10p
|
733.00p
|
303,280
|
|
28/01/2025
|
720.00p
|
742.00p
|
720.00p
|
742.00p
|
321,701
|
|
27/01/2025
|
717.00p
|
734.00p
|
711.00p
|
720.00p
|
342,227
|
|
24/01/2025
|
734.00p
|
742.00p
|
720.00p
|
721.00p
|
259,115
|
|
23/01/2025
|
737.00p
|
740.00p
|
733.00p
|
735.00p
|
309,774
|
|
22/01/2025
|
741.00p
|
745.00p
|
731.00p
|
738.00p
|
430,831
|
|
21/01/2025
|
740.00p
|
741.00p
|
732.00p
|
738.00p
|
349,683
|
|
20/01/2025
|
742.00p
|
742.00p
|
731.00p
|
735.00p
|
205,414
|
|
17/01/2025
|
716.00p
|
740.00p
|
716.00p
|
735.00p
|
1,152,825
|
|
16/01/2025
|
729.00p
|
731.00p
|
715.00p
|
722.00p
|
742,896
|
|
15/01/2025
|
712.00p
|
722.00p
|
710.00p
|
722.00p
|
647,900
|
|
14/01/2025
|
715.00p
|
715.00p
|
698.00p
|
709.00p
|
252,748
|
|
13/01/2025
|
704.00p
|
715.00p
|
696.00p
|
702.00p
|
548,197
|
|
10/01/2025
|
678.00p
|
705.00p
|
678.00p
|
705.00p
|
7,065,737
|
|
09/01/2025
|
680.00p
|
689.00p
|
675.00p
|
686.00p
|
1,138,256
|
|
08/01/2025
|
701.00p
|
702.00p
|
683.00p
|
686.00p
|
584,276
|
|
07/01/2025
|
705.00p
|
710.80p
|
701.00p
|
701.00p
|
1,309,283
|
|
06/01/2025
|
710.00p
|
724.00p
|
706.00p
|
712.00p
|
1,121,855
|
|
03/01/2025
|
710.00p
|
712.00p
|
705.00p
|
709.00p
|
162,484
|
|
02/01/2025
|
712.00p
|
717.00p
|
708.00p
|
712.00p
|
194,645
|
|
01/01/2025
|
715.00p
|
715.00p
|
705.00p
|
715.00p
|
56,588
|
|
31/12/2024
|
715.00p
|
715.00p
|
705.00p
|
715.00p
|
56,588
|
|
30/12/2024
|
707.00p
|
721.00p
|
705.00p
|
710.00p
|
195,331
|
|
27/12/2024
|
705.00p
|
718.00p
|
705.00p
|
715.00p
|
118,405
|
|
26/12/2024
|
720.00p
|
720.00p
|
707.00p
|
714.00p
|
195,225
|
|
25/12/2024
|
720.00p
|
720.00p
|
707.00p
|
714.00p
|
195,225
|
|
24/12/2024
|
720.00p
|
720.00p
|
707.00p
|
714.00p
|
195,225
|
|
23/12/2024
|
719.00p
|
734.00p
|
705.00p
|
710.00p
|
363,124
|
|
20/12/2024
|
711.00p
|
720.00p
|
711.00p
|
711.00p
|
2,724,404
|
|
19/12/2024
|
739.00p
|
739.00p
|
718.00p
|
718.00p
|
691,812
|
|
18/12/2024
|
728.00p
|
731.00p
|
725.00p
|
731.00p
|
273,454
|
|
17/12/2024
|
732.00p
|
738.00p
|
726.00p
|
726.00p
|
261,402
|
|
16/12/2024
|
746.00p
|
746.00p
|
732.00p
|
736.00p
|
155,521
|
|
13/12/2024
|
738.00p
|
750.00p
|
736.00p
|
738.00p
|
123,008
|
|
12/12/2024
|
730.00p
|
754.00p
|
727.00p
|
740.00p
|
177,193
|
|
11/12/2024
|
747.00p
|
755.00p
|
733.61p
|
749.00p
|
739,622
|
|
10/12/2024
|
746.00p
|
746.00p
|
730.00p
|
739.00p
|
161,724
|
|
09/12/2024
|
745.00p
|
749.00p
|
726.00p
|
731.00p
|
222,773
|
|
06/12/2024
|
716.00p
|
745.00p
|
716.00p
|
744.00p
|
479,365
|
|
05/12/2024
|
734.00p
|
734.00p
|
727.00p
|
730.00p
|
317,680
|
|
04/12/2024
|
729.00p
|
733.00p
|
724.00p
|
730.00p
|
333,998
|
|
03/12/2024
|
716.00p
|
732.00p
|
716.00p
|
730.00p
|
227,824
|
|
02/12/2024
|
736.00p
|
736.00p
|
717.00p
|
717.00p
|
166,400
|
|
29/11/2024
|
739.00p
|
739.00p
|
727.00p
|
729.00p
|
142,201
|
|
28/11/2024
|
733.00p
|
735.00p
|
729.00p
|
731.00p
|
122,212
|
|
27/11/2024
|
730.00p
|
734.00p
|
720.00p
|
731.00p
|
161,596
|
|
26/11/2024
|
732.00p
|
732.00p
|
723.00p
|
723.00p
|
145,025
|
|
25/11/2024
|
725.00p
|
731.00p
|
719.00p
|
730.00p
|
396,364
|
|
22/11/2024
|
719.00p
|
729.00p
|
719.00p
|
723.00p
|
183,709
|
|
21/11/2024
|
710.00p
|
726.00p
|
710.00p
|
723.00p
|
351,610
|
|
20/11/2024
|
723.00p
|
734.00p
|
720.00p
|
721.00p
|
283,974
|
|
19/11/2024
|
733.00p
|
738.00p
|
719.00p
|
728.00p
|
226,671
|
|
18/11/2024
|
727.00p
|
733.00p
|
723.00p
|
733.00p
|
222,506
|
|
15/11/2024
|
711.00p
|
729.00p
|
711.00p
|
732.00p
|
199,646
|
|
14/11/2024
|
734.00p
|
734.00p
|
722.00p
|
732.00p
|
224,326
|
|
13/11/2024
|
722.00p
|
726.00p
|
718.00p
|
725.00p
|
236,137
|
|
12/11/2024
|
710.00p
|
723.00p
|
710.00p
|
717.00p
|
174,560
|
|
11/11/2024
|
723.00p
|
731.00p
|
720.00p
|
726.00p
|
179,054
|
|
08/11/2024
|
735.00p
|
735.00p
|
713.00p
|
719.00p
|
337,271
|
|
07/11/2024
|
726.00p
|
726.00p
|
719.00p
|
721.00p
|
443,874
|
|
06/11/2024
|
728.00p
|
731.00p
|
716.00p
|
719.00p
|
317,293
|
|
05/11/2024
|
720.00p
|
730.00p
|
718.00p
|
718.00p
|
352,200
|
|
04/11/2024
|
730.00p
|
732.00p
|
725.00p
|
729.00p
|
174,833
|
|
01/11/2024
|
724.00p
|
731.00p
|
723.00p
|
729.00p
|
255,531
|
|
31/10/2024
|
721.00p
|
731.00p
|
718.00p
|
726.00p
|
387,460
|
|
30/10/2024
|
727.00p
|
744.00p
|
726.00p
|
730.00p
|
331,317
|
|
29/10/2024
|
750.00p
|
750.00p
|
723.00p
|
730.00p
|
227,067
|
|
28/10/2024
|
745.00p
|
745.00p
|
730.00p
|
730.00p
|
175,415
|
|
25/10/2024
|
735.00p
|
735.00p
|
725.00p
|
726.00p
|
260,635
|
|
24/10/2024
|
726.00p
|
734.00p
|
726.00p
|
727.00p
|
68,862
|
|
23/10/2024
|
736.00p
|
736.00p
|
725.00p
|
731.00p
|
273,611
|
|
22/10/2024
|
726.00p
|
731.00p
|
719.00p
|
731.00p
|
220,840
|
|
21/10/2024
|
740.00p
|
740.00p
|
721.00p
|
730.00p
|
251,941
|
|
18/10/2024
|
740.00p
|
740.00p
|
732.00p
|
736.00p
|
415,592
|
|
17/10/2024
|
732.00p
|
735.00p
|
728.00p
|
735.00p
|
224,121
|
|
16/10/2024
|
730.00p
|
736.00p
|
728.00p
|
728.00p
|
300,436
|
|
15/10/2024
|
719.00p
|
738.00p
|
719.00p
|
725.00p
|
400,631
|
|
14/10/2024
|
730.00p
|
737.00p
|
722.00p
|
735.00p
|
402,111
|
|
11/10/2024
|
746.00p
|
746.00p
|
733.67p
|
740.00p
|
457,859
|
|
10/10/2024
|
750.00p
|
750.00p
|
734.00p
|
739.00p
|
320,720
|
|
09/10/2024
|
740.00p
|
745.00p
|
736.00p
|
741.00p
|
333,549
|
|
08/10/2024
|
750.00p
|
750.00p
|
734.00p
|
743.00p
|
226,479
|
|
07/10/2024
|
750.00p
|
750.00p
|
738.00p
|
745.00p
|
305,461
|
|
04/10/2024
|
737.00p
|
750.00p
|
735.76p
|
746.00p
|
467,444
|
|
03/10/2024
|
741.00p
|
743.00p
|
732.00p
|
738.00p
|
276,969
|
|
02/10/2024
|
760.00p
|
760.00p
|
729.50p
|
742.00p
|
422,679
|
|
01/10/2024
|
760.00p
|
760.00p
|
742.00p
|
745.00p
|
411,644
|
|
30/09/2024
|
760.00p
|
775.00p
|
742.00p
|
752.00p
|
1,086,224
|
|
27/09/2024
|
755.00p
|
759.00p
|
739.00p
|
759.00p
|
1,852,704
|
|
26/09/2024
|
745.00p
|
766.00p
|
741.00p
|
753.00p
|
936,411
|
|
25/09/2024
|
745.00p
|
759.00p
|
745.00p
|
759.00p
|
887,260
|
|
24/09/2024
|
735.00p
|
750.00p
|
732.00p
|
747.00p
|
650,986
|
|
23/09/2024
|
730.00p
|
739.18p
|
728.00p
|
735.00p
|
567,648
|
|
20/09/2024
|
725.00p
|
733.50p
|
720.00p
|
728.00p
|
1,385,433
|
|
19/09/2024
|
729.00p
|
730.00p
|
719.00p
|
724.00p
|
253,668
|
|
18/09/2024
|
713.00p
|
726.00p
|
700.00p
|
724.00p
|
1,160,200
|
|
17/09/2024
|
753.00p
|
772.00p
|
699.00p
|
714.00p
|
2,903,832
|
|
16/09/2024
|
684.00p
|
753.00p
|
676.00p
|
753.00p
|
2,064,958
|
|
13/09/2024
|
645.00p
|
656.00p
|
645.00p
|
648.00p
|
283,254
|
|
12/09/2024
|
636.00p
|
660.00p
|
636.00p
|
647.00p
|
620,373
|
|
11/09/2024
|
648.00p
|
648.00p
|
629.35p
|
631.00p
|
378,455
|
|
10/09/2024
|
650.00p
|
650.00p
|
631.00p
|
631.00p
|
219,793
|
|
09/09/2024
|
628.00p
|
645.00p
|
628.00p
|
645.00p
|
215,919
|
|
06/09/2024
|
641.00p
|
641.00p
|
627.00p
|
630.00p
|
304,123
|
|
05/09/2024
|
627.00p
|
646.00p
|
627.00p
|
639.00p
|
288,212
|
|
04/09/2024
|
617.00p
|
633.00p
|
616.00p
|
631.00p
|
393,738
|
|
03/09/2024
|
639.00p
|
649.00p
|
622.00p
|
625.00p
|
353,010
|
|
02/09/2024
|
650.00p
|
654.00p
|
639.00p
|
640.00p
|
216,404
|
|
30/08/2024
|
645.00p
|
655.00p
|
645.00p
|
651.00p
|
595,169
|
|
29/08/2024
|
655.00p
|
660.00p
|
647.00p
|
650.00p
|
237,267
|
|
28/08/2024
|
647.00p
|
656.00p
|
647.00p
|
650.00p
|
217,418
|
|
27/08/2024
|
651.00p
|
657.00p
|
647.00p
|
650.00p
|
469,403
|
|
26/08/2024
|
649.00p
|
654.00p
|
648.00p
|
648.00p
|
329,432
|
|
23/08/2024
|
649.00p
|
654.00p
|
648.00p
|
648.00p
|
329,432
|
|
22/08/2024
|
649.00p
|
654.00p
|
648.00p
|
648.00p
|
329,432
|