Buy
Sell
Share Name Share Symbol Market Type Share ISIN Share Description
Playtech Plc LSE:PTEC London Ordinary Share IM00B7S9G985 ORD NPV
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -3.40 -0.89% 377.40 377.20 377.80 385.60 376.00 382.00 977,436 16:35:28
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 960.9 -46.9 -88.7 - 1,218

Playtech (PTEC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
27 Jul 2021377.40-3.40-0.89%376.00385.60957,592
26 Jul 2021380.803.600.95%377.00384.20715,353
23 Jul 2021377.201.600.43%373.80378.80600,434
22 Jul 2021375.604.001.08%372.60379.40977,928
21 Jul 2021371.6020.605.87%351.00376.40819,826
20 Jul 2021351.00-9.80-2.72%347.00363.20797,377
19 Jul 2021360.80-14.40-3.84%357.60378.001,102,537
16 Jul 2021375.20-0.60-0.16%373.00384.00840,888
15 Jul 2021375.80-11.60-2.99%375.80394.20745,209
14 Jul 2021387.40-0.40-0.1%383.60395.00832,641
13 Jul 2021387.80-6.00-1.52%383.40400.00980,051
12 Jul 2021393.80-18.00-4.37%388.80412.00899,984
09 Jul 2021411.80-1.60-0.39%409.20418.80577,952
08 Jul 2021413.40-17.60-4.08%407.80435.40841,321
07 Jul 2021431.00-14.20-3.19%430.20448.20799,383
06 Jul 2021445.20-4.40-0.98%445.20455.00692,274
05 Jul 2021449.605.801.31%441.80450.60431,593
02 Jul 2021443.8013.403.11%433.60448.60675,202
01 Jul 2021430.405.201.22%424.00431.60548,754
30 Jun 2021425.20-7.00-1.62%425.20437.601,106,986
29 Jun 2021432.20-9.40-2.13%427.20441.601,014,086
28 Jun 2021441.60-26.80-5.72%439.60479.801,300,196
Download more Playtech Plc Historical Data

Playtech Plc (PTEC) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week354.00385.60347.00370.94782,18423.406.61%
1 Month439.60455.00347.00398.66799,989-62.20-14.15%
3 Months465.00496.00347.00449.981,078,344-87.60-18.84%
6 Months469.00518.80347.00458.981,172,927-91.60-19.53%
1 Year305.00518.80288.30425.911,045,10772.4023.74%
3 Years531.20580.80111.00396.991,455,177-153.80-28.95%
5 Years879.501,020.00111.00584.311,528,323-502.10-57.09%
ADVFN Advertorial
Your Recent History
LSE
PTEC
Playtech
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210728 02:02:32