PTEC

Playtech Historical Data

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
$88.69
VAT not included
Company Name Stock Ticker Symbol Market Type
Playtech Plc PTEC London Ordinary Share
  Price Change Change Percent Stock Price Last Traded
16.00 2.68% 613.50 11:35:17
Open Price Low Price High Price Close Price Prev Close
584.50 584.50 627.50 613.50 597.50
more quote information »
Industry Sector
SOFTWARE & COMPUTER SERVICES

PTEC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week730.50736.50542.00613.983,561,013-117.00-16.02%
1 Month738.00743.00542.00659.921,611,700-124.50-16.87%
3 Months711.00775.00542.00712.991,784,360-97.50-13.71%
6 Months382.00775.00363.20646.541,652,418231.5060.6%
1 Year469.00775.00347.00569.041,413,613144.5030.81%
3 Years387.90775.00111.00430.761,393,733225.6058.16%
5 Years822.501,020.00111.00564.481,547,063-209.00-25.41%

PTEC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 26 2022 597.50 -44.00 -6.86% 620.00 640.50 589.50 2,463,423
Jan 25 2022 641.50 36.50 6.03% 608.00 650.50 603.00 1,740,683
Jan 24 2022 605.00 25.50 4.4% 595.00 615.00 583.50 3,711,627
Jan 21 2022 579.50 -151.00 -20.67% 645.00 652.50 542.00 7,458,809
Jan 20 2022 730.50 5.00 0.69% 730.50 736.50 725.00 2,430,523
Jan 19 2022 725.50 1.00 0.14% 710.50 729.00 710.50 1,614,684
Jan 18 2022 724.50 5.50 0.76% 725.50 732.00 722.00 1,111,741
Jan 17 2022 719.00 14.00 1.99% 706.00 725.50 706.00 2,139,285
Jan 14 2022 705.00 -3.00 -0.42% 700.50 713.00 700.50 114,661
Jan 13 2022 708.00 1.00 0.14% 711.50 711.50 701.50 170,043
Jan 12 2022 707.00 -3.00 -0.42% 712.50 717.50 706.50 187,370
Jan 11 2022 710.00 -1.50 -0.21% 712.00 717.50 707.50 431,386
Jan 10 2022 711.50 -8.50 -1.18% 726.00 726.00 709.00 258,737
Jan 07 2022 720.00 -2.50 -0.35% 734.50 734.50 719.00 497,022
Jan 06 2022 722.50 -7.00 -0.96% 722.00 729.50 718.00 1,900,035
Jan 05 2022 729.50 -2.00 -0.27% 732.50 738.00 715.00 3,197,470
Jan 04 2022 731.50 -1.00 -0.14% 724.50 743.00 724.50 841,017
Dec 31 2021 732.50 1.50 0.21% 723.00 741.50 723.00 145,226
Dec 30 2021 731.00 -4.00 -0.54% 738.00 738.00 722.50 208,557
Dec 29 2021 735.00 -4.00 -0.54% 733.00 748.00 733.00 6,719,907
See More Historical Prices ยป
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:20220127 23:30:32