Playtech Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 243.50 | 246.68 | 239.50 | 241.00 | 241.00 | 2,086,918 |
| 2025-11-10 | 242.50 | 248.00 | 239.50 | 241.00 | 241.00 | 1,309,509 |
| 2025-11-07 | 231.50 | 239.50 | 228.50 | 239.50 | 239.50 | 11,068,340 |
| 2025-11-06 | 231.00 | 238.00 | 230.50 | 233.00 | 233.00 | 1,482,298 |
| 2025-11-05 | 242.00 | 244.00 | 234.50 | 235.00 | 235.00 | 1,757,311 |
| 2025-11-04 | 252.50 | 256.22 | 245.00 | 247.50 | 247.50 | 1,207,797 |
| 2025-11-03 | 261.00 | 264.50 | 255.50 | 255.50 | 255.50 | 922,329 |
| 2025-10-31 | 270.00 | 273.50 | 263.50 | 263.50 | 263.50 | 943,572 |
| 2025-10-30 | 281.50 | 283.00 | 271.50 | 274.00 | 274.00 | 1,642,042 |
| 2025-10-29 | 285.00 | 290.00 | 283.50 | 283.50 | 283.50 | 856,826 |
| 2025-10-28 | 287.00 | 292.00 | 280.50 | 285.00 | 285.00 | 1,470,109 |
| 2025-10-27 | 286.00 | 293.50 | 284.00 | 288.50 | 288.50 | 1,209,333 |
| 2025-10-24 | 279.00 | 285.00 | 276.50 | 285.00 | 285.00 | 1,146,380 |
| 2025-10-23 | 284.50 | 288.50 | 276.50 | 280.50 | 280.50 | 1,267,803 |
| 2025-10-22 | 274.50 | 287.50 | 274.50 | 284.00 | 284.00 | 3,437,656 |
← NewerPage 5 of 5 · 255 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.