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 2.93% 562.50 11:35:07
Open Price Low Price High Price Close Price Prev Close
550.00 542.00 562.00 562.50 546.50
more quote information »
Industry Sector
SOFTWARE & COMPUTER SERVICES

PTEC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week504.00562.50491.80534.30715,39558.5011.61%
1 Month529.00562.50482.00516.15712,78233.506.33%
3 Months636.50655.50482.00570.54708,840-74.00-11.63%
6 Months745.00758.00482.00646.621,114,053-182.50-24.5%
1 Year465.00775.00347.00605.121,318,71897.5020.97%
3 Years393.60775.00111.00446.241,253,109168.9042.91%
5 Years989.501,020.00111.00547.811,524,702-427.00-43.15%

PTEC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 25 2022 546.50 -3.00 -0.55% 550.50 561.50 536.50 411,317
May 24 2022 549.50 6.00 1.1% 543.50 550.00 530.50 1,122,107
May 23 2022 543.50 4.50 0.83% 525.00 551.00 520.00 475,198
May 20 2022 539.00 34.00 6.73% 514.00 562.50 508.50 573,913
May 19 2022 505.00 -3.50 -0.69% 504.00 512.00 491.80 994,442
May 18 2022 508.50 -22.50 -4.24% 534.00 535.00 498.80 1,011,739
May 17 2022 531.00 1.00 0.19% 520.00 531.50 512.00 540,608
May 16 2022 530.00 19.50 3.82% 504.50 530.50 494.80 659,279
May 13 2022 510.50 -7.50 -1.45% 525.50 525.50 489.40 725,606
May 12 2022 518.00 19.20 3.85% 492.60 520.50 482.00 806,458
May 11 2022 498.80 7.80 1.59% 499.40 500.50 485.60 302,410
May 10 2022 491.00 0.00 0.0% 507.50 507.50 488.20 461,149
May 09 2022 491.00 -26.00 -5.03% 503.50 511.50 491.00 2,589,273
May 06 2022 517.00 -2.00 -0.39% 516.00 520.00 506.00 207,211
May 05 2022 519.00 4.00 0.78% 540.00 548.50 518.50 303,067
May 04 2022 515.00 -6.50 -1.25% 521.50 525.00 507.00 174,710
May 03 2022 521.50 -2.50 -0.48% 516.00 528.00 510.00 1,007,149
May 02 2022 524.00 0.00 0.0% 524.00 524.00 524.00 0.00
Apr 29 2022 524.00 14.00 2.75% 523.50 536.50 512.50 804,430
Apr 28 2022 510.00 -22.00 -4.14% 529.00 533.50 509.00 372,798
Apr 27 2022 532.00 -14.50 -2.65% 546.00 547.00 530.50 321,103
Apr 26 2022 546.50 -4.50 -0.82% 551.00 558.50 541.50 270,151
See More Historical Prices »


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.