Free Trial
→ SpaceX eyes a 1.75 trillion valuation - here's what to know (From Brownstone Research) (Ad)tc pixel Free PTEC Stock Alerts

Playtech (PTEC) Chart & Stock Price History

Playtech logo
GBX 342.20 -3.40 (-0.98%)
As of 04:10 AM Eastern

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 5.21%, with a year-to-date return of 20.71%. In the past month, the fund has decreased 16.58%, reflecting recent market activity.

As of the latest close, Playtech traded at GBX 345.60 with a market cap of £960.24 million and volume of 813,864 shares. Five years ago, the fund traded at GBX 440.20, representing a 22.26% decrease over that period. At the time, it had a market cap of £1.35 billion and a volume of 523,277 shares.

Receive PTEC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Playtech and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By 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
-2.14%
1 Month
Performance
-16.58%
3 Month
Performance
+3.02%
Year-To-Date
Performance
+20.71%
1 Year
Performance
-5.21%
5 Year
Performance
-22.26%

PTEC Stock Chart for Friday, May, 15, 2026

PTEC Chart by TradingView

Playtech Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/14/2026GBX 335.60GBX 345.60
+2.98%		GBX 347.80GBX 336.80813,864 shs£960.24 million
05/13/2026GBX 338.40GBX 335.60
-0.83%		GBX 344.53GBX 3311.13 million shs£940.24 million
05/12/2026GBX 348.49GBX 338.40
-2.90%		GBX 345.40GBX 331.40799,745 shs£940.24 million
05/11/2026GBX 349.67GBX 348.49
-0.34%		GBX 356.40GBX 338.80764,792 shs£968.28 million
05/08/2026GBX 353.60GBX 349.67
-1.11%		GBX 354.20GBX 348.80562,168 shs£971.56 million
05/07/2026GBX 351.20GBX 353.60
+0.68%		GBX 355.20GBX 345.60601,030 shs£982.47 million
05/06/2026GBX 362.20GBX 351.20
-3.04%		GBX 369.80GBX 347.401.26 million shs£990.56 million
05/05/2026N/AGBX 362.20GBX 369.50GBX 355.401.33 million shs£1.02 billion
04/30/2026GBX 374.60GBX 366.60
-2.14%		GBX 375GBX 360.80788,650 shs£1.03 billion
04/29/2026GBX 391GBX 374.60
-4.19%		GBX 395.20GBX 373.80882,083 shs£1.06 billion
04/28/2026GBX 400GBX 391
-2.25%		GBX 405.80GBX 3911.15 million shs£1.10 billion
04/27/2026GBX 399.20GBX 400
+0.20%		GBX 402.20GBX 395.802.58 million shs£1.13 billion
04/24/2026GBX 401.80GBX 399.20
-0.65%		GBX 401.60GBX 388.201.48 million shs£1.13 billion
04/23/2026GBX 405.09GBX 401.80
-0.81%		GBX 405.20GBX 395.402.44 million shs£1.13 billion
04/22/2026GBX 402.40GBX 405.09
+0.67%		GBX 411.60GBX 395.801.06 million shs£1.14 billion
04/21/2026GBX 404.80GBX 402.40
-0.59%		GBX 410.80GBX 401.6076.41 million shs£1.13 billion
04/20/2026GBX 427.60GBX 404.80
-5.33%		GBX 426GBX 402.4024.13 million shs£1.14 billion
04/17/2026GBX 418.20GBX 427.60
+2.25%		GBX 436.60GBX 4171.98 million shs£1.21 billion
04/16/2026GBX 410.20GBX 418.20
+1.95%		GBX 427GBX 409.2030.35 million shs£1.18 billion
04/15/2026GBX 395.68GBX 410.20
+3.67%		GBX 425.80GBX 3903.13 million shs£1.16 billion
04/14/2026GBX 385.97GBX 395.68
+2.51%		GBX 398GBX 390.102.25 million shs£1.12 billion

This page (LON:PTEC) was last updated on 5/15/2026 by MarketBeat.com Staff.
From Our Partners
SpaceX eyes a 1.75 trillion valuation - here's what to know
Elon Musk's team has quietly filed confidential paperwork with the SEC for what Bloomberg estimates could be a...
Brownstone Research | Sponsoredtc pixel
$30 stock to buy before Starlink goes public (WATCH NOW!)
In the next 3 minutes… James Altucher – legendary investor and venture capitalist… And someone who’s kno...
Paradigm Press | Sponsoredtc pixel
Your book attached
Your Download Link (Expiring) If you still haven't downloaded the free Simple Options Trading For Beginners...
Profits Run | Sponsoredtc pixel
My feud with Zohran Mamdani
Emmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...
Stansberry Research | Sponsoredtc pixel
Iran War Shock: What I Was Told In That Private Meeting
You’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...
Banyan Hill Publishing | Sponsoredtc pixel
Why this tiny stock may move before the SpaceX IPO drops
The projected SpaceX and xAI S-1 filing hits the SEC on June 1st - and analyst Dylan Jovine says $1.75 trillio...
Behind the Markets | Sponsoredtc pixel
Satellite Images Spot Potential $10 Trillion Discovery
'Dark Energy': Elon Musk's Next Potential $10 Trillion Move A highly secure site in West Texas now houses a...
Altimetry | Sponsoredtc pixel
SpaceX just filed. The clock is ticking.
Reuters reports Elon Musk filed secretly. Barron's says it's being finalized behind closed doors. CNBC just re...
The Oxford Club | Sponsoredtc pixel