Playtech Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 364.60 | 369.40 | 347.40 | 351.20 | 351.20 | 1,336,489 |
| 2026-05-05 | 365.00 | 369.00 | 355.40 | 355.40 | 355.40 | 1,332,855 |
| 2026-05-01 | 370.80 | 370.80 | 360.00 | 366.40 | 366.40 | 332,099 |
| 2026-04-30 | 375.00 | 375.00 | 360.80 | 365.00 | 365.00 | 789,833 |
| 2026-04-29 | 390.00 | 395.20 | 373.80 | 374.60 | 374.60 | 900,373 |
| 2026-04-28 | 401.80 | 401.80 | 391.00 | 391.00 | 391.00 | 1,155,886 |
| 2026-04-27 | 400.20 | 402.20 | 395.80 | 400.00 | 400.00 | 2,585,387 |
| 2026-04-24 | 400.40 | 401.80 | 388.80 | 399.20 | 399.20 | 1,486,401 |
← NewerPage 3 of 3 · 128 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.