Go Pro
→ Trump Takes Emergency Action - Plus Elon Musk's New Venture (From Altimetry) (Ad)tc pixel Free PTEC Stock Alerts

Playtech (PTEC) Chart & Stock Price History

Playtech logo
GBX 371.20 -3.20 (-0.85%)
As of 11:58 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 4.82%, with a year-to-date return of 30.93%. In the past month, the fund has increased 14.50%, reflecting recent market activity.

As of the latest close, Playtech traded at GBX 371.20 with a market cap of £1.03 billion and volume of 307,065 shares. Five years ago, the fund traded at GBX 375.20, representing a 1.07% decrease over that period. At the time, it had a market cap of £1.15 billion and a volume of 818,456 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
-1.07%
1 Month
Performance
+14.50%
3 Month
Performance
-13.19%
Year-To-Date
Performance
+30.93%
1 Year
Performance
-4.82%
5 Year
Performance
-1.07%

PTEC Stock Chart for Friday, July, 17, 2026

PTEC Chart by TradingView

Playtech Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/17/2026GBX 378.20GBX 371.20
-1.85%		GBX 377.60GBX 367307,065 shs£1.03 billion
07/16/2026GBX 393.04GBX 378.20
-3.78%		GBX 391.60GBX 371.20687,832 shs£1.05 billion
07/15/2026GBX 390.60GBX 393.04
+0.62%		GBX 396.40GBX 386.80624,652 shs£1.09 billion
07/14/2026GBX 394.01GBX 390.60
-0.86%		GBX 397GBX 38536.49 million shs£1.09 billion
07/13/2026GBX 375.20GBX 394.01
+5.01%		GBX 400GBX 3871.55 million shs£1.09 billion
07/10/2026GBX 374.07GBX 375.20
+0.30%		GBX 390GBX 362.60707,271 shs£1.04 billion
07/09/2026GBX 319.80GBX 374.07
+16.97%		GBX 384.80GBX 349.401.26 million shs£1.04 billion
07/08/2026GBX 318.40GBX 319.80
+0.44%		GBX 323.60GBX 313.4037.60 million shs£888.56 million
07/07/2026GBX 327.60GBX 318.40
-2.81%		GBX 331.80GBX 318.40397,290 shs£884.67 million
07/06/2026GBX 319.50GBX 327.60
+2.54%		GBX 327.60GBX 315587,061 shs£910.23 million
07/03/2026GBX 317.15GBX 319.50
+0.74%		GBX 323.20GBX 313.60500,352 shs£887.72 million
07/02/2026GBX 320.60GBX 317.15
-1.08%		GBX 325.40GBX 315497,830 shs£881.19 million
07/01/2026GBX 318.20GBX 320.60
+0.75%		GBX 323.40GBX 311286,938 shs£885.22 million
06/30/2026GBX 321GBX 318.20
-0.87%		GBX 321.80GBX 312.2019.51 million shs£884.11 million
06/29/2026GBX 293.60GBX 321
+9.33%		GBX 322.80GBX 308.6010.57 million shs£891.89 million
06/26/2026GBX 297.40GBX 293.60
-1.28%		GBX 306.60GBX 292.2076.55 million shs£815.76 million
06/25/2026GBX 299.60GBX 297.40
-0.73%		GBX 302.03GBX 293.401.64 million shs£836.88 million
06/24/2026GBX 307.01GBX 299.60
-2.41%		GBX 312.20GBX 28896.06 million shs£832.43 million
06/23/2026GBX 300GBX 307.01
+2.34%		GBX 313GBX 303.60483,314 shs£853.02 million
06/22/2026GBX 309GBX 300
-2.91%		GBX 311.40GBX 30079.31 million shs£858.55 million
06/19/2026GBX 316.60GBX 309
-2.40%		GBX 322.60GBX 308.802.14 million shs£858.55 million
06/18/2026GBX 324.20GBX 316.60
-2.34%		GBX 329.80GBX 3101.63 million shs£879.67 million
06/17/2026GBX 335.95GBX 324.20
-3.50%		GBX 337.60GBX 3201.52 million shs£900.78 million
06/16/2026GBX 349.87GBX 335.95
-3.98%		GBX 345.20GBX 332.8085.62 million shs£933.43 million

This page (LON:PTEC) was last updated on 7/17/2026 by MarketBeat.com Staff.
From Our Partners
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
Trump Takes Emergency Action - Plus Elon Musk's New Venture
Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...
Altimetry | Sponsoredtc pixel
Your $29.97 book is free today
Why Some Traders Skip Stocks Entirely You don't need a big account to trade options. In fact, options ca...
Profits Run | Sponsoredtc pixel
SPCX Warning - and Worst News for Stocks in 50 Years
Goldman Sachs and Morgan Stanley are now predicting what could be the worst news for the U.S. stock market in ...
TradeSmith | Sponsoredtc pixel
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
CODE RED: AI Meltdown Imminent?
After correctly predicting the 2008 and 2020 stock market meltdowns, I believe this AI company is about to tri...
Paradigm Press | Sponsoredtc pixel
From the man who predicted 2008 crash…
Porter Stansberry, founder of one of the largest financial research firms in the world, says he's breaking the...
Porter & Company | Sponsoredtc pixel