Playtech Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 672.50 | 674.02 | 671.00 | 673.00 | 673.00 | 6,165,511 |
| 2021-10-25 | 674.00 | 674.50 | 671.00 | 671.50 | 671.50 | 4,516,412 |
| 2021-10-22 | 676.00 | 676.07 | 671.50 | 673.00 | 673.00 | 3,004,973 |
| 2021-10-21 | 675.50 | 676.23 | 668.00 | 675.00 | 675.00 | 4,827,008 |
| 2021-10-20 | 675.00 | 680.50 | 673.00 | 675.00 | 675.00 | 4,363,296 |
| 2021-10-19 | 675.50 | 679.50 | 674.00 | 675.50 | 675.50 | 7,182,041 |
| 2021-10-18 | 673.00 | 683.50 | 665.00 | 678.50 | 678.50 | 23,827,420 |
| 2021-10-15 | 435.40 | 435.40 | 426.12 | 429.20 | 429.20 | 903,227 |
| 2021-10-14 | 426.40 | 431.00 | 418.00 | 423.80 | 423.80 | 514,281 |
← NewerPage 22 of 22 · 1,269 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-08 | 4.8552 GBP |
| 2020-04-30 | 0.1200 GBP |
| 2019-09-19 | 0.0540 GBP |
| 2019-05-02 | 0.1030 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.