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
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
11/03/2025 713.00 728.00 712.00 713.00 369,283
10/03/2025 731.00 731.00 722.48 725.00 370,280
07/03/2025 721.00 733.00 714.00 731.00 266,783
06/03/2025 716.00 736.00 716.00 732.00 382,898
05/03/2025 716.00 741.00 716.00 732.00 195,496
04/03/2025 735.00 735.00 726.00 731.00 426,095
03/03/2025 732.00 739.00 730.00 734.00 190,049
28/02/2025 725.00 733.00 722.00 733.00 683,570
27/02/2025 735.00 735.00 720.40 726.00 234,390
26/02/2025 705.00 735.00 705.00 735.00 228,718
25/02/2025 726.00 730.00 717.00 721.00 282,308
24/02/2025 725.00 729.00 718.00 727.00 186,972
21/02/2025 743.00 743.00 726.00 728.00 91,548
20/02/2025 716.00 740.00 716.00 731.00 116,311
19/02/2025 753.00 757.00 730.64 735.00 283,359
18/02/2025 765.00 770.00 753.00 755.00 186,917
17/02/2025 751.00 760.00 750.90 760.00 260,972
14/02/2025 743.00 759.00 742.00 757.00 337,719
13/02/2025 756.00 759.00 745.00 745.00 250,740
12/02/2025 750.00 755.00 743.00 753.00 522,907
11/02/2025 735.00 748.00 735.00 740.00 205,128
10/02/2025 742.00 749.00 736.36 747.00 176,616

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