Free Trial

Playtech (PTEC) Chart & Stock Price History

→ The Best AI Stock to Own in the World Today is Trading for Just $25 (From Banyan Hill Publishing) (Ad)
Free PTEC Stock Alerts
GBX 450.50
+6.50 (+1.46%)
(As of 04/26/2024 ET)
Stock AnalysisChartHeadlinesHoldingsRatings

Playtech Stock Price Performance

5 Day
Performance
+1.35%
1 Month
Performance
-4.31%
3 Month
Performance
+0.87%
6 Month
Performance
+19.98%
Year-To-Date
Performance
+0.42%
1 Year
Performance
+1,716.83%
Receive PTEC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Playtech and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
Did You Get Your Free Bitcoin Yet?
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.
>> Register right here

PTEC Stock Chart for Saturday, April, 27, 2024

PTEC Chart by TradingView

Playtech Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024GBX 444GBX 450.50
+1.46%		GBX 452GBX 439213,280 shs£450,000.00
04/25/2024GBX 457.50GBX 444
-2.95%		GBX 456.02GBX 444293,859 shs£444,000.00
04/24/2024GBX 457GBX 457.50
+0.11%		GBX 467GBX 456.50467,524 shs£458,000.00
04/23/2024GBX 444.50GBX 457
+2.81%		GBX 457GBX 443.503.07 million shs£457,000.00
04/22/2024GBX 443.50GBX 444.50
+0.23%		GBX 450.50GBX 433247,502 shs£1.35 billion
04/19/2024GBX 442GBX 443.50
+0.34%		GBX 444.50GBX 432238,825 shs£1.35 billion
04/18/2024GBX 442GBX 442GBX 447GBX 439.01266,045 shs£1.35 billion
04/17/2024GBX 442GBX 442GBX 448.24GBX 440.50521,948 shs£1.35 billion
04/16/2024GBX 450.50GBX 442
-1.89%		GBX 446.50GBX 436.50293,609 shs£1.35 billion
04/15/2024GBX 449.50GBX 450.50
+0.22%		GBX 452.55GBX 444152,759 shs£1.37 billion
04/12/2024GBX 460GBX 454.95
-1.10%		GBX 467GBX 449.50285,647 shs£1.41 billion
04/11/2024GBX 454GBX 460
+1.32%		GBX 468.50GBX 453.50206,795 shs£1.42 billion
04/10/2024GBX 452.50GBX 454
+0.33%		GBX 460.50GBX 450169,368 shs£1.40 billion
04/09/2024GBX 463GBX 452.50
-2.27%		GBX 460.50GBX 452232,293 shs£1.40 billion
04/08/2024GBX 451.23GBX 463
+2.61%		GBX 468.61GBX 457214,106 shs£1.43 billion
04/05/2024GBX 457.50GBX 451.23
-1.37%		GBX 461GBX 448.50398,715 shs£1.40 billion
04/04/2024GBX 449.22GBX 457.50
+1.84%		GBX 461.50GBX 452.49249,932 shs£1.42 billion
04/03/2024GBX 451.50GBX 449.22
-0.50%		GBX 454GBX 444.50432,038 shs£1.39 billion
04/02/2024GBX 461.40GBX 451.50
-2.15%		GBX 466.50GBX 451.50298,271 shs£1.40 billion
04/01/2024GBX 461.40GBX 461.40GBX 469.40GBX 452281,226 shs£1.43 billion
03/29/2024GBX 461.40GBX 461.40GBX 469.40GBX 452281,226 shs£1.43 billion
03/28/2024GBX 470.80GBX 461.40
-2.00%		GBX 469.40GBX 452279,725 shs£1.43 billion
03/27/2024GBX 472GBX 470.80
-0.25%		GBX 481.40GBX 465.60388,788 shs£1.46 billion
03/26/2024GBX 455.60GBX 472
+3.60%		GBX 472GBX 450310,011 shs£1.46 billion
03/25/2024GBX 458GBX 455.60
-0.52%		GBX 460GBX 450190,007 shs£1.41 billion
03/22/2024GBX 460GBX 458
-0.43%		GBX 465.40GBX 455.60126,297 shs£1.42 billion
03/21/2024GBX 457GBX 460
+0.66%		GBX 466.60GBX 456.01209,403 shs£1.42 billion
03/20/2024GBX 456.20GBX 457
+0.18%		GBX 460.60GBX 454.60233,060 shs£1.41 billion
03/19/2024GBX 457.60GBX 456.20
-0.31%		GBX 461GBX 451.60190,788 shs£1.41 billion
03/18/2024GBX 465.60GBX 457.60
-1.72%		GBX 468GBX 457.60178,397 shs£1.42 billion
03/15/2024GBX 467GBX 465.60
-0.30%		GBX 478.40GBX 461410,274 shs£1.44 billion
03/14/2024GBX 465GBX 467
+0.43%		GBX 474.80GBX 465148,868 shs£1.44 billion
03/13/2024GBX 455.40GBX 465
+2.11%		GBX 469GBX 453.40492,252 shs£1.44 billion
03/12/2024GBX 455.60GBX 455.40
-0.04%		GBX 460.60GBX 454.40107,086 shs£1.41 billion
03/11/2024GBX 459.20GBX 455.60
-0.78%		GBX 459.20GBX 453.20136,987 shs£1.41 billion
03/08/2024GBX 462GBX 459.20
-0.61%		GBX 463.20GBX 457.2093,503 shs£1.42 billion
03/07/2024GBX 462.20GBX 462
-0.04%		GBX 467GBX 459.60146,731 shs£1.43 billion
03/06/2024GBX 458GBX 462.20
+0.92%		GBX 465.40GBX 453.14129,355 shs£1.43 billion
03/05/2024GBX 452GBX 458
+1.33%		GBX 459.20GBX 444115,432 shs£1.42 billion
03/04/2024GBX 449.80GBX 452
+0.49%		GBX 455.40GBX 446.20197,759 shs£1.40 billion
These AI trades triggered this morning (545% return) (Ad)

If you think a market crash is possible in 2024, I don't know why you're not using this yet.

Click Here To Get Your Free Copy
03/01/2024GBX 443.40GBX 449.80
+1.44%		GBX 450.80GBX 437261,635 shs£1.39 billion
02/29/2024GBX 451.20GBX 443.40
-1.73%		GBX 455.40GBX 440749,322 shs£1.37 billion
02/28/2024GBX 454.60GBX 451.20
-0.75%		GBX 467.20GBX 444.07156,829 shs£1.40 billion
02/27/2024GBX 455.80GBX 454.60
-0.26%		GBX 457.40GBX 449.80464,099 shs£1.41 billion
02/26/2024GBX 460.20GBX 455.80
-0.96%		GBX 469.40GBX 455.40118,801 shs£1.41 billion
02/23/2024GBX 460.80GBX 460.20
-0.13%		GBX 465GBX 450.80140,507 shs£1.42 billion
02/22/2024GBX 463GBX 460.80
-0.48%		GBX 464.60GBX 460119,991 shs£1.43 billion
02/21/2024GBX 460GBX 463
+0.65%		GBX 466GBX 458.60112,733 shs£1.43 billion
02/20/2024GBX 467.83GBX 460
-1.67%		GBX 469.78GBX 456.80177,770 shs£1.42 billion
02/19/2024GBX 470GBX 467.83
-0.46%		GBX 470GBX 465.40109,760 shs£1.45 billion
02/16/2024GBX 470GBX 470GBX 474.40GBX 467150,429 shs£1.45 billion
02/15/2024GBX 465GBX 470
+1.08%		GBX 470GBX 464.40103,303 shs£1.45 billion
02/14/2024GBX 461GBX 465
+0.87%		GBX 465GBX 460.1398,826 shs£1.44 billion
02/13/2024GBX 459.80GBX 461
+0.26%		GBX 465GBX 455.60168,432 shs£1.43 billion
02/12/2024GBX 453.80GBX 459.80
+1.32%		GBX 461.60GBX 455.2877,511 shs£1.42 billion
02/09/2024GBX 454.40GBX 453.80
-0.13%		GBX 459GBX 453.20155,090 shs£1.40 billion
02/08/2024GBX 456GBX 454.40
-0.35%		GBX 462.11GBX 454247,999 shs£1.41 billion
02/07/2024GBX 455.80GBX 456
+0.04%		GBX 465GBX 452137,876 shs£1.41 billion
02/06/2024GBX 451GBX 455.80
+1.06%		GBX 457.40GBX 442.20115,235 shs£1.41 billion
02/05/2024GBX 448.60GBX 451
+0.53%		GBX 455GBX 442.20152,881 shs£1.39 billion
02/02/2024GBX 445.20GBX 455.10
+2.22%		GBX 458.80GBX 448.60286,461 shs£1.41 billion
02/01/2024GBX 445.19GBX 445.20
+0.00%		GBX 460.18GBX 444.60173,682 shs£1.38 billion
01/31/2024GBX 455.20GBX 445.19
-2.20%		GBX 462.60GBX 442.80203,269 shs£1.38 billion
01/30/2024GBX 453.40GBX 455.20
+0.40%		GBX 462.20GBX 453240,165 shs£1.41 billion
01/29/2024GBX 446.60GBX 453.40
+1.52%		GBX 456GBX 446343,543 shs£1.40 billion
01/26/2024GBX 447GBX 446.60
-0.09%		GBX 458GBX 444.40325,251 shs£1.38 billion

This page (LON:PTEC) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
Fed launches fourth dollar overhaul
Stansberry Research
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Man Who Predicted 2008: “This Will be Worse.”
Altimetry