Playtech Plc Share Price history. The following table shows end-of-day data PTEC.L historical share prices for Playtech Plc, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

Date Open High Low Close Volume
Mon, 22nd Jan 2018800.60800.60793.40799.601,284,713
Fri, 19th Jan 2018800.60810.20780.30797.301,833,452
Thu, 18th Jan 2018803.20812.30787.00799.401,096,982
Wed, 17th Jan 2018811.60826.90790.70794.901,033,574
Tue, 16th Jan 2018808.60833.90801.00824.001,335,598
Mon, 15th Jan 2018808.80820.20800.00820.201,227,801
Fri, 12th Jan 2018827.60833.40794.30818.402,353,468
Thu, 11th Jan 20180.000.00809.40821.001,769,753
Wed, 10th Jan 2018871.60879.80825.40843.70993,432
Tue, 9th Jan 2018881.00882.00869.20871.80541,762
Mon, 8th Jan 2018884.60894.20866.30879.80566,030
Fri, 5th Jan 2018877.20893.00866.00880.60449,162
Thu, 4th Jan 2018882.20897.70853.50876.201,051,276
Wed, 3rd Jan 2018875.60922.30868.90880.204,035,853
Tue, 2nd Jan 2018858.20885.40854.80871.101,247,377
Mon, 1st Jan 20180.000.000.00860.500
Fri, 29th Dec 2017852.00867.00846.50860.50374,852
Thu, 28th Dec 2017854.50872.00850.50852.00476,739
Wed, 27th Dec 20170.000.00838.00857.00600,127
Tue, 26th Dec 20170.000.000.00862.000
Mon, 25th Dec 20170.000.000.00862.000
Fri, 22nd Dec 2017847.00899.50846.00860.75399,570
Thu, 21st Dec 2017843.50852.75833.25844.50709,396
Wed, 20th Dec 2017848.50863.50832.00846.00544,585
Tue, 19th Dec 2017845.50864.75844.00849.00978,458
Mon, 18th Dec 2017845.50852.50829.00846.501,076,470
Fri, 15th Dec 2017850.00853.00839.00841.004,490,867
Thu, 14th Dec 2017852.00853.50839.00848.001,292,338
Wed, 13th Dec 2017847.00857.50841.00855.001,167,085
Tue, 12th Dec 2017843.50851.50838.50847.00800,169
Mon, 11th Dec 2017837.50848.00832.00841.001,133,500
Fri, 8th Dec 2017828.50837.00819.50834.501,590,603
Wed, 6th Dec 2017849.00851.50839.00848.001,037,656
Tue, 5th Dec 2017857.00858.00842.00852.50784,144
Mon, 4th Dec 2017863.00863.50854.50860.501,328,727
Fri, 1st Dec 2017847.00869.50839.00852.001,941,898
Thu, 30th Nov 2017838.50841.00827.50841.001,675,656
Wed, 29th Nov 2017836.50849.50833.50838.00620,227
Tue, 28th Nov 2017840.00843.50827.50839.501,068,586
Mon, 27th Nov 2017844.50849.00837.00837.50376,623
Fri, 24th Nov 2017846.50850.50838.50846.00564,831
Thu, 23rd Nov 2017847.50853.00840.00843.00738,255
Wed, 22nd Nov 2017850.00859.00844.00848.50877,236
Tue, 21st Nov 2017851.50855.50844.00848.501,535,580
Mon, 20th Nov 2017834.00859.50832.00853.001,402,364
Fri, 17th Nov 2017832.00842.50826.50838.50941,251
Thu, 16th Nov 2017807.00839.50807.00831.001,336,376
Wed, 15th Nov 2017809.50809.50792.00804.001,658,493
Tue, 14th Nov 2017821.50823.00804.00812.002,809,662
Mon, 13th Nov 2017826.50835.50812.00818.501,733,613
Showing 1 to 50 of 2,835 entries