Playtech
(PTEC)
Sector: Travel & Leisure
Historic Prices - up to 10 years
|
06/06/2025
|
321.50p
|
321.50p
|
311.50p
|
312.50p
|
1,154,840
|
|
05/06/2025
|
309.50p
|
322.00p
|
305.50p
|
314.00p
|
1,586,241
|
|
04/06/2025
|
309.00p
|
315.00p
|
307.00p
|
307.50p
|
1,039,970
|
|
03/06/2025
|
305.00p
|
309.50p
|
302.00p
|
308.50p
|
795,449
|
|
02/06/2025
|
318.00p
|
318.00p
|
306.12p
|
309.50p
|
918,108
|
|
30/05/2025
|
325.00p
|
325.00p
|
315.23p
|
317.50p
|
876,241
|
|
29/05/2025
|
322.50p
|
323.50p
|
316.00p
|
319.50p
|
1,007,420
|
|
28/05/2025
|
330.00p
|
330.00p
|
312.00p
|
317.00p
|
1,258,468
|
|
27/05/2025
|
324.50p
|
328.60p
|
322.50p
|
322.50p
|
1,215,576
|
|
26/05/2025
|
331.00p
|
334.00p
|
322.10p
|
324.50p
|
611,430
|
|
23/05/2025
|
331.00p
|
334.00p
|
322.10p
|
324.50p
|
611,430
|
|
22/05/2025
|
335.00p
|
341.50p
|
330.00p
|
332.00p
|
1,076,021
|
|
21/05/2025
|
351.00p
|
354.00p
|
340.00p
|
342.50p
|
1,168,069
|
|
20/05/2025
|
355.00p
|
360.00p
|
348.50p
|
352.50p
|
785,903
|
|
19/05/2025
|
356.50p
|
356.50p
|
350.50p
|
355.50p
|
929,113
|
|
16/05/2025
|
360.00p
|
365.00p
|
356.00p
|
356.00p
|
764,651
|
|
15/05/2025
|
367.50p
|
370.50p
|
358.00p
|
361.00p
|
1,003,404
|
|
14/05/2025
|
364.50p
|
370.50p
|
357.00p
|
367.00p
|
2,880,892
|
|
13/05/2025
|
348.50p
|
360.00p
|
347.50p
|
360.00p
|
1,098,698
|
|
12/05/2025
|
337.00p
|
352.50p
|
336.50p
|
347.50p
|
2,952,308
|
|
09/05/2025
|
327.00p
|
341.20p
|
322.00p
|
334.00p
|
5,634,894
|
|
08/05/2025
|
313.50p
|
329.96p
|
303.50p
|
320.50p
|
3,871,095
|
|
07/05/2025
|
803.00p
|
814.00p
|
797.00p
|
800.00p
|
1,882,982
|
|
06/05/2025
|
792.00p
|
808.00p
|
788.00p
|
806.00p
|
1,574,976
|
|
05/05/2025
|
779.00p
|
796.00p
|
768.00p
|
792.00p
|
4,748,215
|
|
02/05/2025
|
779.00p
|
796.00p
|
768.00p
|
792.00p
|
4,748,213
|
|
01/05/2025
|
760.00p
|
775.00p
|
751.00p
|
774.00p
|
1,137,194
|
|
30/04/2025
|
761.00p
|
773.00p
|
747.00p
|
760.00p
|
2,045,204
|
|
29/04/2025
|
754.00p
|
763.00p
|
754.00p
|
761.00p
|
289,918
|
|
28/04/2025
|
745.00p
|
759.00p
|
743.00p
|
750.00p
|
820,087
|
|
25/04/2025
|
743.00p
|
744.00p
|
729.00p
|
744.00p
|
577,269
|
|
24/04/2025
|
740.00p
|
742.00p
|
729.00p
|
735.00p
|
331,306
|
|
23/04/2025
|
743.00p
|
749.00p
|
736.00p
|
739.00p
|
613,536
|
|
22/04/2025
|
750.00p
|
754.00p
|
733.01p
|
735.00p
|
1,416,810
|
|
21/04/2025
|
739.00p
|
746.00p
|
731.00p
|
739.00p
|
360,633
|
|
18/04/2025
|
739.00p
|
746.00p
|
731.00p
|
739.00p
|
360,633
|
|
17/04/2025
|
739.00p
|
746.00p
|
731.00p
|
739.00p
|
360,633
|
|
16/04/2025
|
740.00p
|
745.00p
|
734.00p
|
741.00p
|
541,944
|
|
15/04/2025
|
732.00p
|
747.00p
|
732.00p
|
743.00p
|
258,474
|
|
14/04/2025
|
730.00p
|
739.00p
|
726.67p
|
735.00p
|
329,590
|
|
11/04/2025
|
719.00p
|
730.00p
|
717.00p
|
720.00p
|
674,752
|
|
10/04/2025
|
739.00p
|
753.00p
|
711.00p
|
720.00p
|
2,139,154
|
|
09/04/2025
|
652.00p
|
675.00p
|
652.00p
|
675.00p
|
1,178,017
|
|
08/04/2025
|
661.00p
|
688.00p
|
660.91p
|
684.00p
|
641,550
|
|
07/04/2025
|
645.00p
|
677.00p
|
627.00p
|
652.00p
|
902,529
|
|
04/04/2025
|
683.00p
|
688.00p
|
652.00p
|
655.00p
|
1,404,971
|
|
03/04/2025
|
686.00p
|
701.00p
|
678.00p
|
684.00p
|
671,295
|
|
02/04/2025
|
699.00p
|
705.00p
|
687.00p
|
702.00p
|
487,774
|
|
01/04/2025
|
709.00p
|
715.00p
|
676.00p
|
700.00p
|
1,854,054
|
|
31/03/2025
|
709.00p
|
713.00p
|
697.00p
|
697.00p
|
774,189
|
|
28/03/2025
|
720.00p
|
729.00p
|
701.00p
|
716.00p
|
1,239,976
|
|
27/03/2025
|
733.00p
|
745.14p
|
705.00p
|
727.00p
|
590,999
|
|
26/03/2025
|
741.00p
|
744.00p
|
729.00p
|
733.00p
|
222,730
|
|
25/03/2025
|
740.00p
|
749.00p
|
738.00p
|
741.00p
|
237,503
|
|
24/03/2025
|
754.00p
|
754.00p
|
734.00p
|
740.00p
|
238,233
|
|
21/03/2025
|
746.00p
|
748.00p
|
732.00p
|
737.00p
|
1,032,419
|
|
20/03/2025
|
750.00p
|
755.00p
|
746.00p
|
746.00p
|
602,577
|
|
19/03/2025
|
725.00p
|
750.00p
|
725.00p
|
746.00p
|
402,371
|
|
18/03/2025
|
741.00p
|
750.00p
|
737.00p
|
744.00p
|
267,711
|
|
17/03/2025
|
719.00p
|
744.00p
|
719.00p
|
739.00p
|
678,413
|
|
14/03/2025
|
719.00p
|
738.22p
|
719.00p
|
736.00p
|
314,774
|
|
13/03/2025
|
713.00p
|
728.00p
|
709.00p
|
720.00p
|
491,043
|
|
12/03/2025
|
715.00p
|
730.00p
|
711.00p
|
727.00p
|
354,752
|
|
11/03/2025
|
713.00p
|
728.00p
|
712.00p
|
713.00p
|
402,753
|
|
10/03/2025
|
731.00p
|
734.00p
|
714.00p
|
725.00p
|
389,697
|
|
07/03/2025
|
721.00p
|
733.00p
|
714.00p
|
731.00p
|
276,571
|
|
06/03/2025
|
716.00p
|
736.00p
|
716.00p
|
732.00p
|
386,048
|
|
05/03/2025
|
716.00p
|
741.00p
|
716.00p
|
732.00p
|
198,930
|
|
04/03/2025
|
735.00p
|
735.00p
|
726.00p
|
731.00p
|
451,603
|
|
03/03/2025
|
732.00p
|
739.00p
|
729.00p
|
734.00p
|
197,908
|
|
28/02/2025
|
725.00p
|
733.00p
|
719.00p
|
733.00p
|
707,921
|
|
27/02/2025
|
735.00p
|
735.00p
|
720.40p
|
726.00p
|
237,482
|
|
26/02/2025
|
705.00p
|
735.00p
|
705.00p
|
735.00p
|
235,350
|
|
25/02/2025
|
726.00p
|
730.00p
|
717.00p
|
721.00p
|
283,375
|
|
24/02/2025
|
725.00p
|
730.00p
|
718.00p
|
727.00p
|
208,350
|
|
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
|