Singapore markets open in 8 hours 47 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.20 (-0.12%) Nasdaq
17,732.60 -126.08 (-0.71%) Bitcoin USD
61,573.02 +609.21 (+1.00%) CMC Crypto 200
1,279.26 -4.57 (-0.36%)
Playtech plc (PTEC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:47PM BST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 462.50 | 470.00 | 460.75 | 465.00 | 465.00 | 402,661 |
| 27 Jun 2024 | 464.50 | 464.50 | 456.16 | 461.00 | 461.00 | 260,011 |
| 26 Jun 2024 | 465.00 | 465.00 | 456.50 | 458.50 | 458.50 | 334,373 |
| 25 Jun 2024 | 469.50 | 469.50 | 458.00 | 458.50 | 458.50 | 221,251 |
| 24 Jun 2024 | 458.50 | 464.55 | 451.00 | 461.00 | 461.00 | 124,248 |
| 21 Jun 2024 | 462.50 | 471.50 | 455.00 | 455.50 | 455.50 | 787,681 |
| 20 Jun 2024 | 463.00 | 481.50 | 460.00 | 471.50 | 471.50 | 530,273 |
| 19 Jun 2024 | 465.00 | 465.00 | 459.50 | 460.00 | 460.00 | 265,421 |
| 18 Jun 2024 | 465.00 | 465.00 | 456.82 | 462.00 | 462.00 | 279,114 |
| 17 Jun 2024 | 453.00 | 459.00 | 450.00 | 458.50 | 458.50 | 167,031 |
| 14 Jun 2024 | 442.50 | 457.00 | 442.50 | 452.50 | 452.50 | 331,996 |
| 13 Jun 2024 | 460.00 | 469.00 | 449.50 | 453.50 | 453.50 | 573,714 |
| 12 Jun 2024 | 465.00 | 474.00 | 456.00 | 462.00 | 462.00 | 335,787 |
| 11 Jun 2024 | 484.50 | 484.50 | 471.00 | 471.00 | 471.00 | 181,240 |
| 10 Jun 2024 | 481.00 | 481.00 | 472.00 | 475.00 | 475.00 | 285,693 |
| 07 Jun 2024 | 471.00 | 485.50 | 471.00 | 479.50 | 479.50 | 257,446 |
| 06 Jun 2024 | 487.50 | 487.50 | 479.50 | 484.50 | 484.50 | 138,229 |
| 05 Jun 2024 | 482.50 | 485.00 | 478.50 | 480.00 | 480.00 | 221,401 |
| 04 Jun 2024 | 475.00 | 484.00 | 475.00 | 480.50 | 480.50 | 152,877 |
| 03 Jun 2024 | 472.00 | 486.50 | 472.00 | 480.00 | 480.00 | 296,505 |
| 31 May 2024 | 463.00 | 482.50 | 463.00 | 478.00 | 478.00 | 538,551 |
| 30 May 2024 | 457.00 | 477.00 | 457.00 | 471.00 | 471.00 | 388,008 |
| 29 May 2024 | 490.00 | 490.00 | 464.50 | 465.00 | 465.00 | 205,444 |
| 28 May 2024 | 482.00 | 483.50 | 471.00 | 473.50 | 473.50 | 336,584 |
| 24 May 2024 | 467.50 | 480.50 | 464.00 | 480.50 | 480.50 | 154,631 |
| 23 May 2024 | 485.00 | 485.50 | 470.00 | 470.00 | 470.00 | 277,321 |
| 22 May 2024 | 499.50 | 499.50 | 479.50 | 485.50 | 485.50 | 263,293 |
| 21 May 2024 | 491.50 | 497.00 | 488.00 | 489.00 | 489.00 | 366,640 |
| 20 May 2024 | 489.50 | 499.00 | 486.50 | 495.00 | 495.00 | 176,949 |
| 17 May 2024 | 490.50 | 493.50 | 483.50 | 485.50 | 485.50 | 209,665 |
| 16 May 2024 | 483.00 | 493.00 | 481.50 | 492.00 | 492.00 | 260,744 |
| 15 May 2024 | 485.50 | 491.00 | 481.50 | 483.50 | 483.50 | 238,772 |
| 14 May 2024 | 479.00 | 490.00 | 474.40 | 484.00 | 484.00 | 221,523 |
| 13 May 2024 | 488.00 | 488.50 | 477.00 | 477.00 | 477.00 | 196,924 |
| 10 May 2024 | 502.00 | 502.00 | 481.00 | 481.00 | 481.00 | 280,494 |
| 09 May 2024 | 490.00 | 494.00 | 486.00 | 494.00 | 494.00 | 259,767 |
| 08 May 2024 | 500.00 | 502.00 | 485.00 | 485.00 | 485.00 | 400,447 |
| 07 May 2024 | 493.50 | 503.00 | 486.50 | 500.00 | 500.00 | 274,310 |
| 03 May 2024 | 489.50 | 506.00 | 485.00 | 485.00 | 485.00 | 282,311 |
| 02 May 2024 | 519.00 | 519.00 | 497.56 | 499.00 | 499.00 | 293,479 |
| 01 May 2024 | 541.00 | 541.00 | 501.00 | 504.00 | 504.00 | 278,288 |
| 30 Apr 2024 | 513.00 | 542.05 | 513.97 | 530.00 | 530.00 | 1,198,415 |
| 29 Apr 2024 | 461.50 | 515.80 | 454.00 | 514.00 | 514.00 | 512,395 |
| 26 Apr 2024 | 439.00 | 452.00 | 439.00 | 450.50 | 450.50 | 234,333 |
| 25 Apr 2024 | 447.00 | 456.00 | 444.00 | 444.00 | 444.00 | 357,526 |
| 24 Apr 2024 | 467.00 | 467.00 | 456.50 | 457.50 | 457.50 | 495,858 |
| 23 Apr 2024 | 445.50 | 457.00 | 439.03 | 457.00 | 457.00 | 2,394,478 |
| 22 Apr 2024 | 433.00 | 450.50 | 433.00 | 444.50 | 444.50 | 277,430 |
| 19 Apr 2024 | 440.50 | 444.50 | 432.00 | 443.50 | 443.50 | 265,359 |
| 18 Apr 2024 | 440.00 | 447.00 | 439.01 | 442.00 | 442.00 | 277,463 |
| 17 Apr 2024 | 445.50 | 448.24 | 440.50 | 442.00 | 442.00 | 540,148 |
| 16 Apr 2024 | 444.00 | 447.00 | 436.50 | 442.00 | 442.00 | 360,955 |
| 15 Apr 2024 | 444.00 | 452.50 | 444.00 | 450.50 | 450.50 | 176,220 |
| 12 Apr 2024 | 467.00 | 467.00 | 449.50 | 449.50 | 449.50 | 394,209 |
| 11 Apr 2024 | 453.50 | 468.50 | 453.50 | 460.00 | 460.00 | 230,116 |
| 10 Apr 2024 | 450.00 | 462.50 | 450.00 | 454.00 | 454.00 | 216,009 |
| 09 Apr 2024 | 453.50 | 460.50 | 452.00 | 452.50 | 452.50 | 285,894 |
| 08 Apr 2024 | 460.00 | 468.50 | 457.00 | 463.00 | 463.00 | 240,663 |
| 05 Apr 2024 | 458.00 | 464.00 | 448.50 | 457.00 | 457.00 | 495,862 |
| 04 Apr 2024 | 453.00 | 462.50 | 452.49 | 457.50 | 457.50 | 337,014 |
| 03 Apr 2024 | 450.00 | 454.00 | 444.50 | 454.00 | 454.00 | 447,881 |
| 02 Apr 2024 | 462.00 | 474.00 | 451.50 | 451.50 | 451.50 | 428,341 |
| 28 Mar 2024 | 465.20 | 469.40 | 452.00 | 461.40 | 461.40 | 380,329 |
| 27 Mar 2024 | 481.40 | 481.40 | 464.40 | 470.80 | 470.80 | 532,142 |
| 26 Mar 2024 | 450.00 | 472.00 | 450.00 | 472.00 | 472.00 | 355,683 |
| 25 Mar 2024 | 460.00 | 460.00 | 450.00 | 455.60 | 455.60 | 230,610 |
| 22 Mar 2024 | 465.40 | 465.40 | 455.60 | 458.00 | 458.00 | 263,527 |
| 21 Mar 2024 | 462.60 | 466.60 | 456.01 | 460.00 | 460.00 | 327,845 |
| 20 Mar 2024 | 456.80 | 460.60 | 454.60 | 457.00 | 457.00 | 361,386 |
| 19 Mar 2024 | 453.20 | 461.00 | 447.80 | 456.20 | 456.20 | 232,815 |
| 18 Mar 2024 | 465.40 | 468.00 | 457.60 | 457.60 | 457.60 | 242,260 |
| 15 Mar 2024 | 478.40 | 478.40 | 461.00 | 465.60 | 465.60 | 478,329 |
| 14 Mar 2024 | 474.80 | 474.80 | 462.60 | 466.20 | 466.20 | 380,881 |
| 13 Mar 2024 | 469.00 | 469.00 | 453.40 | 465.00 | 465.00 | 531,812 |
| 12 Mar 2024 | 455.40 | 460.60 | 454.40 | 455.40 | 455.40 | 135,051 |
| 11 Mar 2024 | 459.20 | 459.20 | 453.20 | 455.60 | 455.60 | 175,310 |
| 08 Mar 2024 | 460.20 | 470.80 | 457.20 | 459.20 | 459.20 | 130,432 |
| 07 Mar 2024 | 460.00 | 467.00 | 459.60 | 462.00 | 462.00 | 192,153 |
| 06 Mar 2024 | 464.00 | 465.40 | 453.14 | 462.20 | 462.20 | 164,239 |
| 05 Mar 2024 | 444.00 | 459.60 | 444.00 | 458.00 | 458.00 | 170,137 |
| 04 Mar 2024 | 455.40 | 458.00 | 446.20 | 452.00 | 452.00 | 330,832 |
| 01 Mar 2024 | 437.00 | 450.80 | 437.00 | 449.80 | 449.80 | 300,650 |
| 29 Feb 2024 | 440.00 | 455.40 | 440.00 | 443.40 | 443.40 | 984,523 |
| 28 Feb 2024 | 467.20 | 467.20 | 446.60 | 451.20 | 451.20 | 192,661 |
| 27 Feb 2024 | 455.60 | 457.40 | 449.80 | 454.60 | 454.60 | 510,535 |
| 26 Feb 2024 | 469.40 | 469.40 | 455.40 | 455.80 | 455.80 | 137,793 |
| 23 Feb 2024 | 450.80 | 465.00 | 450.80 | 460.20 | 460.20 | 230,033 |
| 22 Feb 2024 | 463.00 | 464.60 | 455.80 | 460.80 | 460.80 | 143,505 |
| 21 Feb 2024 | 460.00 | 466.00 | 458.60 | 463.00 | 463.00 | 1,574,257 |
| 20 Feb 2024 | 464.00 | 469.78 | 456.80 | 460.00 | 460.00 | 188,712 |
| 19 Feb 2024 | 468.20 | 481.20 | 465.07 | 466.40 | 466.40 | 126,323 |
| 16 Feb 2024 | 474.00 | 474.40 | 467.00 | 470.00 | 470.00 | 164,772 |
| 15 Feb 2024 | 465.00 | 470.20 | 464.40 | 470.00 | 470.00 | 123,457 |
| 14 Feb 2024 | 463.80 | 465.00 | 453.80 | 465.00 | 465.00 | 113,442 |
| 13 Feb 2024 | 459.20 | 465.00 | 455.60 | 461.00 | 461.00 | 232,592 |
| 12 Feb 2024 | 459.00 | 461.60 | 455.28 | 459.80 | 459.80 | 85,519 |
| 09 Feb 2024 | 458.80 | 459.00 | 453.20 | 453.80 | 453.80 | 215,726 |
| 08 Feb 2024 | 459.20 | 462.09 | 454.00 | 454.40 | 454.40 | 281,142 |
| 07 Feb 2024 | 465.00 | 465.00 | 452.00 | 456.00 | 456.00 | 176,531 |
| 06 Feb 2024 | 442.20 | 457.40 | 442.20 | 455.80 | 455.80 | 140,727 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.