livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Playtech - (PTEC) share price history


Playtech share pricePTEC share price tradesPTEC Fundamentals watchlistADD to watchlist
Playtech - (PTEC) share price history
Date Open High Low Close Volume
24/04/2025 740.00 740.00 729.00 735.00 316,197
23/04/2025 743.00 749.00 736.00 739.00 606,270
22/04/2025 750.00 751.73 733.01 735.00 325,606
17/04/2025 739.00 746.00 731.00 739.00 327,701
16/04/2025 740.00 745.00 734.00 741.00 540,204
15/04/2025 732.00 747.00 732.00 743.00 241,878
14/04/2025 730.00 738.00 726.67 735.00 311,854
11/04/2025 719.00 730.00 717.00 720.00 455,389
10/04/2025 739.00 753.00 711.00 720.00 1,029,087
09/04/2025 652.00 675.00 652.00 675.00 1,151,136
08/04/2025 661.00 688.00 660.91 684.00 581,913
07/04/2025 645.00 677.00 627.00 652.00 911,211
04/04/2025 683.00 688.00 652.00 655.00 1,891,629
03/04/2025 686.00 701.00 678.00 684.00 618,235
02/04/2025 699.00 704.00 687.00 702.00 387,778
01/04/2025 709.00 715.00 676.00 700.00 754,462
31/03/2025 709.00 712.00 697.00 697.00 758,509
28/03/2025 720.00 726.00 701.00 716.00 1,170,735
27/03/2025 733.00 745.14 705.00 727.00 564,234
26/03/2025 741.00 744.00 729.00 733.00 221,846
25/03/2025 740.00 749.00 738.00 741.00 228,447
24/03/2025 754.00 754.00 735.00 740.00 230,276
21/03/2025 746.00 747.00 732.00 737.00 1,027,354
20/03/2025 750.00 755.00 746.00 746.00 599,951
19/03/2025 725.00 750.00 725.00 746.00 395,599
18/03/2025 741.00 750.00 737.00 744.00 261,545
17/03/2025 719.00 744.00 719.00 739.00 193,305
14/03/2025 719.00 738.22 719.00 736.00 280,325
13/03/2025 713.00 728.00 709.00 720.00 385,238
12/03/2025 715.00 730.00 714.00 727.00 335,865

Playtech - (PTEC) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z