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