|
Market Closed -
London S.E.
11:35:08 2026-10-05 EDT
|
5-day change | 1st Jan Change | ||
| 386.80 GBX | +3.37% |
|
-0.21% | +36.44% |
| 10-05 | WINNERS & LOSERS: BT rescues TalkTalk; Ithaca makes Canada buy | AN |
| 09-30 | WINNERS & LOSERS: Saga sails higher, Greggs rises, utilities recover | AN |
Stock exchange
London S.E.
PTEC 386.80 p
+3.37%
137M
p
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| PTEC | 386.80GBX | +3.37% | 137M p | ||
CBOE
| PTEC | 388.20GBX | +3.46% | 15.04M p | |
|
OTC Markets
| PYTCF | 6.100USD | +11.93% | 31.11K $ | |
|
Deutsche Boerse AG
| PL8 | 4.380EUR | +0.41% | 0 € | |
|
Tradegate
| PL8 | 4.574EUR | +3.72% | 0 € | |
|
Börse Stuttgart
| PL8 | 4.542EUR | +3.32% | 0 € | |
|
Boerse Muenchen
| PL8 | 4.578EUR | +3.67% | 0 € | |
| PYTCY | 9.980USD | -0.03% | 19.96K $ |
Quotes 5-day view: Playtech plc
Delayed Quote London S.E.
| 2026-09-29 | 2026-09-30 | 2026-10-01 | 2026-10-02 | 2026-10-05 | |
|---|---|---|---|---|---|
| Last | GBX 376.80 | GBX 373.80 | GBX 372.00 | GBX 374.20 | GBX 386.80 |
| Volume | 370,362 | 771,339 | 347,957 | 390,896 | 364,726 |
| Change | -2.79% | -0.80% | -0.48% | +0.59% | +3.37% |
| Opening | GBX 392.00 | GBX 378.60 | GBX 372.00 | GBX 375.40 | GBX 384.80 |
| High | GBX 392.00 | GBX 383.20 | GBX 383.80 | GBX 390.40 | GBX 389.60 |
| Low | GBX 376.80 | GBX 370.20 | GBX 368.80 | GBX 374.20 | GBX 379.40 |
Performance
| 1 day | +3.37% | ||
| 1 week | -0.21% | ||
| Current month | +3.48% | ||
| 1 month | -5.93% | ||
| 3 months | +22.48% | ||
| 6 months | +3.15% | ||
| Current year | +36.44% | ||
| 1 year | +5.68% | ||
| 3 years | -4.49% | ||
| 5 years | -14.46% | ||
| 10 years | -58.56% |
Volumes
marketsDaily volume
355,146
Estimated daily volume
355,146
Avg. Volume 20 sessions
641,501
Daily volume ratio
0.55
Avg. Volume 20 sessions GBX
248,132,586.8
Avg. Volume 20 sessions USD
248,132,586.8
Record volume 1
37,105,520
Record volume 2
31,014,820
Record volume 3
27,453,110
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (GBX)
1,227,125,673
Market Cap (USD)
1,375,547,218
Net sales (EUR)
763,600,000
Net sales (USD)
855,957,852
Number of employees
7,400
Sales / Employee (EUR)
103,189
Sales / Employee (USD)
115,670
Free-Float
66.89%
Free-Float capitalization (GBX)
913,659,003
Free-Float capitalization (USD)
1,024,166,576
Average Daily Capital Traded
20.22%
Indicators
Moving average 5 days
376.72
Moving average 20 days
401.79
Moving average 50 days
393.3
Moving average 100 days
369.04
Price spread / (MMA5)
-2.61%
Price spread / (MMA20)
+3.88%
Price spread / (MMA50)
+1.68%
Price spread / (MMA100)
-4.59%
STIM
RSI 9 days
30.92
RSI 14 days
37.82
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +3.37% | -0.21% | +5.68% | -4.49% | 1.38B | |
| +0.88% | +1.83% | -14.21% | +49.48% | 24.85B | |
| +1.05% | -5.60% | -28.17% | -16.98% | 23.47B | |
| -0.72% | -3.31% | -25.59% | -34.01% | 16.91B | |
| +1.52% | +2.39% | +7.89% | -25.78% | 15.23B | |
| +1.23% | -1.17% | -70.45% | -52.87% | 12.98B | |
| -0.26% | -2.46% | -44.61% | -48.89% | 11.74B | |
| +4.11% | +2.17% | -42.61% | -24.41% | 9.91B | |
| +5.43% | -7.37% | -44.59% | -30.91% | 9.23B | |
| +1.70% | -4.15% | -37.60% | -13.77% | 7.7B | |
| Average | +1.83% | -3.69% | -29.42% | -20.27% | 13.34B | |
| Weighted average by Cap. | +1.35% | -3.43% | -29.09% | -15.27% |
Historical Quotes: Playtech plc
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
16c9a142791d00346a0e.M0wmsCpLEmr7cgg47QtE1WxY6gYsUAetNPRKLRQobKc.XjZJ31M4aAaaHG9VlEhxmR0rpWd4YH3-epUzYUJBVO12O2fccglZX40Daw
| Date | Price | Volume | Total |
|---|---|---|---|
| 11:35:08 | 386.80 | 192,933 | 355,146 |
| 11:29:31 | 388.00 | 77 | 162,213 |
| 11:29:31 | 388.00 | 74 | 162,136 |
| 11:29:31 | 388.40 | 99 | 162,062 |
| 11:28:08 | 387.80 | 328 | 161,963 |
| 11:28:08 | 388.00 | 116 | 161,635 |
| 11:28:08 | 388.00 | 78 | 161,519 |
| 11:27:23 | 388.40 | 588 | 161,441 |
| 11:27:23 | 388.40 | 77 | 160,853 |
Price Extremes
| 1 week | 368.8 |  | 390.4 |
| 1 month | 365.96 | | 456 |
| Current year | 261 | | 456 |
| 1 year | 210 | | 456 |
| 3 years | 210 | | 814 |
| 5 years | 210 | | 814 |
| 10 years | 111 | | 1,020 |
Monthly variations
Annual variations
| 2026 | +36.44% | ||
| 2025 | -60.35% | ||
| 2024 | +59.38% | ||
| 2023 | -11.87% | ||
| 2022 | -30.51% | ||
| 2021 | +82.53% | ||
| 2020 | +1.08% | ||
| 2019 | +3.12% | ||
| 2018 | -55.26% | ||
| 2017 | +4.18% | ||
| 2016 | -0.78% | ||
| 2015 | +20.83% | ||
| 2014 | -6.51% | ||
| 2013 | +72.76% | ||
| 2012 | +51.28% | ||
| 2011 | -33.49% | ||
| 2010 | +2.11% | ||
| 2009 | +30.89% | ||
| 2008 | -18.65% | ||
| 2007 | +61.16% | ||
| 2006 | -11.36% |
- Stock Market
- Stocks
- PTEC Stock
- Quotes Playtech plc
Select your edition
All financial news and data tailored to specific country editions
