Playtech

(PTEC)
Sector: Travel & Leisure
719.00p
-2.00p -0.28
Last updated: 16:57:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 640.00p 648.00p 637.00p 648.00p 456,538
20/08/2024 640.00p 649.00p 632.00p 638.00p 320,817
19/08/2024 640.00p 652.85p 635.00p 646.00p 99,255
16/08/2024 630.00p 647.91p 628.00p 646.00p 616,952
15/08/2024 628.00p 650.00p 615.00p 624.00p 864,789
14/08/2024 528.00p 658.00p 528.00p 612.00p 1,921,213
13/08/2024 541.00p 542.00p 529.00p 538.00p 282,496
12/08/2024 519.00p 536.00p 519.00p 536.00p 317,712
09/08/2024 508.00p 527.00p 508.00p 521.00p 326,751
08/08/2024 518.00p 521.00p 508.00p 521.00p 281,939
07/08/2024 508.00p 525.00p 508.00p 518.00p 216,786
06/08/2024 519.00p 527.00p 510.00p 519.00p 521,928
05/08/2024 516.00p 534.00p 503.00p 516.00p 505,242
02/08/2024 555.00p 563.00p 534.00p 540.00p 519,866
01/08/2024 565.00p 571.00p 555.00p 561.00p 369,263
31/07/2024 546.00p 566.00p 546.00p 565.00p 379,902
30/07/2024 549.00p 562.00p 545.00p 554.00p 365,881
29/07/2024 547.00p 570.00p 547.00p 548.00p 263,571
26/07/2024 536.00p 561.00p 536.00p 546.00p 255,738
25/07/2024 554.00p 554.00p 536.00p 546.00p 252,762
24/07/2024 563.00p 563.00p 544.00p 544.00p 217,259
23/07/2024 542.00p 555.00p 542.00p 551.00p 270,405
22/07/2024 545.00p 551.80p 542.00p 542.00p 287,945
19/07/2024 539.00p 554.00p 539.00p 550.00p 227,887
18/07/2024 550.00p 560.00p 549.26p 550.00p 424,853
17/07/2024 550.00p 552.00p 543.00p 550.00p 193,130
16/07/2024 547.00p 552.00p 541.00p 548.00p 397,029
15/07/2024 527.00p 549.00p 526.00p 549.00p 444,619
12/07/2024 530.00p 532.00p 520.00p 530.00p 270,816
11/07/2024 519.00p 525.00p 513.00p 518.00p 461,727
10/07/2024 519.00p 524.00p 512.00p 515.00p 368,045
09/07/2024 508.00p 517.00p 508.00p 514.00p 311,470
08/07/2024 505.00p 512.34p 501.00p 507.00p 489,007
05/07/2024 490.00p 510.00p 490.00p 506.00p 719,917
04/07/2024 488.50p 490.59p 482.00p 488.00p 213,439
03/07/2024 468.50p 478.00p 461.00p 478.00p 330,551
02/07/2024 476.50p 476.50p 459.50p 459.50p 361,012
01/07/2024 465.00p 481.50p 465.00p 465.00p 384,187
28/06/2024 462.50p 470.00p 460.75p 465.00p 402,662
27/06/2024 464.50p 464.50p 456.16p 461.00p 260,011
26/06/2024 465.00p 465.00p 456.50p 458.50p 334,373
25/06/2024 469.50p 469.50p 458.00p 458.50p 221,251
24/06/2024 458.50p 464.55p 451.00p 461.00p 124,248
21/06/2024 462.50p 471.50p 455.00p 455.50p 787,681
20/06/2024 463.00p 481.50p 460.00p 471.50p 530,273
19/06/2024 465.00p 465.00p 459.50p 460.00p 265,421
18/06/2024 465.00p 465.00p 456.82p 462.00p 279,114
17/06/2024 453.00p 459.00p 450.00p 458.50p 167,031
14/06/2024 442.50p 457.00p 442.50p 452.50p 331,996
13/06/2024 460.00p 469.00p 449.50p 453.50p 573,715
12/06/2024 465.00p 474.00p 456.00p 462.00p 335,788
11/06/2024 484.50p 484.50p 471.00p 471.00p 180,599
10/06/2024 481.00p 481.00p 472.00p 475.00p 285,693
07/06/2024 471.00p 485.50p 471.00p 479.50p 257,446
06/06/2024 487.50p 487.50p 479.50p 484.50p 138,229
05/06/2024 482.50p 485.00p 478.50p 480.00p 221,401
04/06/2024 475.00p 484.00p 475.00p 480.50p 152,877
03/06/2024 472.00p 486.50p 472.00p 480.00p 211,505
31/05/2024 463.00p 482.50p 463.00p 478.00p 538,551
30/05/2024 457.00p 477.00p 457.00p 471.00p 388,008
29/05/2024 490.00p 490.00p 464.50p 465.00p 205,444
28/05/2024 482.00p 483.50p 471.00p 473.50p 336,584
27/05/2024 467.50p 480.50p 464.00p 480.50p 154,631
24/05/2024 467.50p 480.50p 464.00p 480.50p 154,631
23/05/2024 485.00p 485.50p 470.00p 470.00p 277,321
22/05/2024 499.50p 499.50p 479.50p 485.50p 263,293
21/05/2024 491.50p 497.00p 488.00p 489.00p 271,726
20/05/2024 489.50p 499.00p 486.50p 495.00p 176,950
17/05/2024 490.50p 493.50p 483.50p 485.50p 209,666
16/05/2024 483.00p 493.00p 481.50p 492.00p 260,744
15/05/2024 485.50p 491.00p 481.50p 483.50p 238,773
14/05/2024 479.00p 490.00p 474.40p 484.00p 221,523
13/05/2024 488.00p 488.50p 477.00p 477.00p 196,925
10/05/2024 502.00p 502.00p 481.00p 481.00p 280,494