Playtech (PTEC) Chart & Stock Price History GBX 405.70 -14.30 (-3.41%) As of 10:19 AM Eastern Add Share Share Chart Stock AnalysisChartHeadlinesHoldingsRatingsBuy This Stock Playtech Stock Price Performance The Playtech (PTEC) fund chart highlights key performance trends across multiple timeframes. Over the last 12 months, the fund's price has decreased 37.30%, with a year-to-date return of -43.26%. In the past month, the fund has increased 2.84%, reflecting recent market activity. As of the latest close, Playtech traded at GBX 420 with a market cap of £210 thousand and volume of 904,197 shares. Five years ago, the fund traded at GBX 373.90, representing a 8.50% increase over that period. At the time, it had a market cap of £1.12 billion and a volume of 498,823 shares. Receive PTEC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Playtech and its competitors with MarketBeat's FREE daily newsletter. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance-4.20%1 Month Performance+2.84%3 Month Performance+26.98%Year-To-Date Performance-43.26%1 Year Performance-37.30%5 Year Performance+8.50% PTEC Stock Chart for Friday, August, 29, 2025 PTEC Chart by TradingView Playtech Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/28/2025GBX 421GBX 420-0.24%GBX 425.50GBX 414.50904,197 shs£210,000.0008/27/2025GBX 417GBX 421+0.96%GBX 422GBX 405725,539 shs£210,000.0008/26/2025GBX 423.50GBX 417-1.53%GBX 423.50GBX 417751,663 shs£208,000.0008/25/2025GBX 423.50GBX 423.50GBX 428GBX 412.50261,283 shs£212,000.0008/22/2025GBX 420.50GBX 423.50+0.71%GBX 428GBX 412.50261,283 shs£212,000.0008/21/2025GBX 421GBX 420.50-0.12%GBX 426GBX 419.50304,344 shs£210,000.0008/20/2025GBX 424GBX 421-0.71%GBX 423GBX 414.50225,173 shs£210,000.0008/19/2025GBX 420.50GBX 424+0.83%GBX 430GBX 419.50262,789 shs£212,000.0008/18/2025GBX 421.50GBX 420.50-0.24%GBX 423.94GBX 416.29958,985 shs£210,000.0008/15/2025GBX 425GBX 421.50-0.82%GBX 428.50GBX 417.50331,518 shs£211,000.00 Get the Latest News and Ratings for PTEC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Playtech and its competitors with MarketBeat's FREE daily newsletter. 08/14/2025GBX 422GBX 425+0.71%GBX 432.50GBX 420.50425,445 shs£212,000.0008/13/2025GBX 435.35GBX 422-3.07%GBX 435GBX 419.47518,307 shs£211,000.0008/12/2025GBX 431.80GBX 435.35+0.82%GBX 440GBX 429.50247,388 shs£218,000.0008/11/2025GBX 432.50GBX 431.80-0.16%GBX 437.50GBX 430773,994 shs£216,000.0008/08/2025GBX 436.04GBX 432.50-0.81%GBX 437GBX 428.33367,949 shs£216,000.0008/07/2025GBX 434GBX 436.04+0.47%GBX 443.37GBX 432441,920 shs£218,000.0008/06/2025GBX 424.72GBX 434+2.18%GBX 435.50GBX 428283,043 shs£217,000.0008/05/2025GBX 415.27GBX 424.72+2.28%GBX 428GBX 414.50597,444 shs£212,000.0008/04/2025GBX 405.50GBX 415.27+2.41%GBX 416.50GBX 403642,479 shs£208,000.0008/01/2025GBX 398GBX 405.50+1.88%GBX 410GBX 394.50694,650 shs£203,000.0007/31/2025GBX 394.50GBX 398+0.89%GBX 400GBX 392398,137 shs£199,000.0007/30/2025GBX 394.50GBX 394.50GBX 394.50GBX 390293,083 shs£197,000.0007/29/2025GBX 396.50GBX 394.50-0.50%GBX 400GBX 392346,797 shs£197,000.0007/28/2025GBX 393.50GBX 396.50+0.76%GBX 398.87GBX 392.50272,341 shs£198,000.00 This page (LON:PTEC) was last updated on 8/29/2025 by MarketBeat.com Staff From Our PartnersMusk’s Project Colossus could mint millionairesI predict this single breakthrough could make Elon the world’s first trillionaire — and mint more new milliona...Brownstone Research | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredBONUS GUIDE - Ben Stein Prepares For the Next Financial CrisisWith inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist ...Goldco Precious Metals | SponsoredThis is my Christian duty“This land I will give to you…” — a 4,000-year-old line from Genesis may hold the key to unlocking a $150 tril...Paradigm Press | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredAlex’s “Next Magnificent Seven” stocksThe original “Magnificent Seven” turned $7K into $1.18 million. Now, Alex Green has identified AI’s Next Ma...The Oxford Club | SponsoredElon’s Secret Social Security BombshellTo All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...Banyan Hill Publishing | SponsoredOut of 18,347 Cryptocurrencies... This is the ONLY OneThe Single Most Undervalued DeFi Protocol You've Never Heard Of If there's one cryptocurrency you should b...Crypto 101 Media | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Playtech plc Please log in to your account or sign up in order to add this asset to your watchlist. Share Playtech With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
MarketBeat All Access