Free Trial
→ Ticker Revealed: Pre-IPO Access to 'Next Elon Musk' Company (From Banyan Hill Publishing) (Ad)tc pixel Free PTEC Stock Alerts

Playtech (PTEC) Chart & Stock Price History

Playtech logo
GBX 345.07 -3.13 (-0.90%)
As of 12:41 PM 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 increased 9.90%, with a year-to-date return of 21.72%. In the past month, the fund has decreased 4.73%, reflecting recent market activity.

As of the latest close, Playtech traded at GBX 348.20 with a market cap of £967.47 million and volume of 1.08 million shares. Five years ago, the fund traded at GBX 469.80, representing a 26.55% decrease over that period. At the time, it had a market cap of £1.42 billion and a volume of 497,057 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
-1.63%
1 Month
Performance
-4.73%
3 Month
Performance
-2.52%
Year-To-Date
Performance
+21.72%
1 Year
Performance
+9.90%
5 Year
Performance
-26.55%

PTEC Stock Chart for Friday, June, 5, 2026

PTEC Chart by TradingView

Playtech Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/05/2026GBX 348.20GBX 345.07
-0.90%		GBX 354GBX 342.201.73 million shs£958.78 million
06/04/2026GBX 344.80GBX 348.20
+0.99%		GBX 350GBX 3421.08 million shs£967.47 million
06/03/2026GBX 345.80GBX 344.80
-0.29%		GBX 351.80GBX 3421.68 million shs£958.02 million
06/02/2026GBX 352.80GBX 345.80
-1.98%		GBX 359.20GBX 343.602.02 million shs£960.80 million
06/01/2026GBX 350.80GBX 352.80
+0.57%		GBX 359.20GBX 346.60779,230 shs£980.25 million
05/29/2026GBX 348.05GBX 350.80
+0.79%		GBX 352.80GBX 343.4028.55 million shs£974.69 million
05/28/2026GBX 348.39GBX 348.05
-0.10%		GBX 351GBX 340.40858,152 shs£967.05 million
05/27/2026GBX 351.76GBX 348.39
-0.96%		GBX 352.20GBX 341.20733,220 shs£968.01 million
05/26/2026GBX 348.76GBX 351.76
+0.86%		GBX 361.40GBX 343.801.05 million shs£977.36 million
05/25/2026GBX 348.76GBX 348.76GBX 357.40GBX 343.201.32 million shs£969.03 million
05/22/2026GBX 351GBX 348.76
-0.64%		GBX 357.40GBX 343.201.32 million shs£969.03 million
05/21/2026GBX 365GBX 351
-3.84%		GBX 364.80GBX 336.0551.41 million shs£975.25 million
05/20/2026GBX 363.20GBX 365
+0.50%		GBX 381.77GBX 353.2071.81 million shs£1.01 billion
05/19/2026GBX 359GBX 363.20
+1.17%		GBX 365.20GBX 3591.06 million shs£997.47 million
05/18/2026GBX 359.60GBX 359
-0.17%		GBX 359GBX 344.601.75 million shs£997.47 million
05/15/2026GBX 345.60GBX 359.60
+4.05%		GBX 359.60GBX 336.6068.92 million shs£999.14 million
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

This page (LON:PTEC) was last updated on 6/5/2026 by MarketBeat.com Staff.
From Our Partners
$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
June 12: $100 Turns Into $100,000?
The SpaceX IPO is scheduled for June 12, and former tech executive Jeff Brown - who identified Bitcoin, Tesla,...
Brownstone Research | Sponsoredtc pixel
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | 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
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
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
SpaceX will mint billionaires. You won't be one of them.
By the time a company goes public, 95% of profits have already been made. Insiders bought SpaceX at $20 billio...
Behind the Markets | Sponsoredtc pixel