Playtech
(PTEC)
Sector: Travel & Leisure
Historic Prices - up to 10 years
|
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
|
|
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
|