Playtech Plc (UK) Price History
| PTEC Stock | 391.50 2.00 0.51% |
Below is the normalized historical share price chart for Playtech Plc extending back to March 28, 2006. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Playtech Plc stands at 391.50, as last reported on the 24th of July, with the highest price reaching 396.17 and the lowest price hitting 388.00 during the day.
If you're considering investing in Playtech Stock, it is important to understand the factors that can impact its price. Playtech Plc appears to be very steady, given 3 months investment horizon. Playtech Plc maintains Sharpe Ratio (i.e., Efficiency) of 0.25, which implies the firm had a 0.25 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Playtech Plc, which you can use to evaluate the volatility of the company. Please evaluate Playtech Plc's Coefficient Of Variation of 403.52, semi deviation of 1.07, and Risk Adjusted Performance of 0.2255 to confirm if our risk estimates are consistent with your expectations.
At this time, Playtech Plc's Total Stockholder Equity is comparatively stable compared to the past year. Common Stock Total Equity is likely to gain to about 715 M in 2025, whereas Liabilities And Stockholders Equity is likely to drop slightly above 1.7 B in 2025. . Playtech Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 28th of March 2006 | 200 Day MA 626.4425 | 50 Day MA 348.93 | Beta 0.713 |
Playtech |
Sharpe Ratio = 0.2511
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | PTEC | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 1.81 actual daily | 16 84% of assets are more volatile |
Expected Return
| 0.45 actual daily | 9 91% of assets have higher returns |
Risk-Adjusted Return
| 0.25 actual daily | 19 81% of assets perform better |
Based on monthly moving average Playtech Plc is performing at about 19% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Playtech Plc by adding it to a well-diversified portfolio.
Price Book 0.7602 | Enterprise Value Ebitda 5.0747 | Price Sales 1.4184 | Shares Float 249.5 M | Wall Street Target Price 519.4565 |
Playtech Plc Stock Price History Chart
There are several ways to analyze Playtech Stock price data. The simplest method is using a basic Playtech candlestick price chart, which shows Playtech Plc price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | July 23, 2025 | 391.5 |
| Lowest Price | April 28, 2025 | 300.91 |
Playtech Plc July 24, 2025 Stock Price Synopsis
Various analyses of Playtech Plc's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Playtech Stock. It can be used to describe the percentage change in the price of Playtech Plc from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Playtech Stock.| Playtech Plc Price Daily Balance Of Power | 0.24 | |
| Playtech Plc Price Rate Of Daily Change | 1.01 | |
| Playtech Plc Accumulation Distribution | 5,560 | |
| Playtech Plc Price Action Indicator | 0.41 |
Playtech Plc July 24, 2025 Stock Price Analysis
Playtech Stock Price History Data
The price series of Playtech Plc for the period between Fri, Apr 25, 2025 and Thu, Jul 24, 2025 has a statistical range of 96.61 with a coefficient of variation of 8.67. The price distribution for the period has arithmetic mean of 341.52. The median price for the last 90 days is 340.5. The company had dividends distributed to its stock-holders on 2025-05-08.| Open | High | Low | Close | Volume | ||
07/23/2025 | 388.00 | 396.17 | 388.00 | 391.50 | 269,592 | |
07/22/2025 | 385.50 | 390.00 | 385.00 | 389.50 | 334,299 | |
07/21/2025 | 385.00 | 388.00 | 383.00 | 386.50 | 333,978 | |
07/18/2025 | 400.00 | 400.00 | 384.00 | 385.00 | 515,343 | |
07/17/2025 | 379.50 | 393.00 | 379.50 | 390.00 | 714,330 | |
07/16/2025 | 382.50 | 383.50 | 378.00 | 378.50 | 341,527 | |
07/15/2025 | 383.50 | 386.60 | 380.00 | 380.00 | 399,157 | |
07/14/2025 | 387.00 | 387.00 | 376.50 | 382.00 | 321,777 | |
07/11/2025 | 376.00 | 379.00 | 371.00 | 378.50 | 332,975 | |
07/10/2025 | 372.00 | 373.50 | 366.00 | 373.50 | 357,776 | |
07/09/2025 | 359.50 | 370.00 | 359.50 | 369.00 | 492,661 | |
07/08/2025 | 374.50 | 374.50 | 366.50 | 366.50 | 554,702 | |
07/07/2025 | 367.00 | 374.50 | 365.59 | 372.50 | 338,837 | |
07/04/2025 | 377.00 | 377.00 | 366.00 | 369.00 | 231,950 | |
07/03/2025 | 374.50 | 376.50 | 372.00 | 374.50 | 407,596 | |
07/02/2025 | 377.50 | 377.50 | 366.50 | 372.50 | 512,422 | |
07/01/2025 | 378.50 | 380.00 | 371.00 | 374.00 | 889,060 | |
06/30/2025 | 381.50 | 381.50 | 372.00 | 376.00 | 437,727 | |
06/27/2025 | 367.00 | 375.50 | 365.00 | 372.00 | 694,518 | |
06/26/2025 | 358.00 | 367.00 | 358.00 | 367.00 | 772,979 | |
06/25/2025 | 355.50 | 359.00 | 352.50 | 357.50 | 671,460 | |
06/24/2025 | 356.50 | 359.50 | 353.00 | 357.00 | 1,083,791 | |
06/23/2025 | 332.50 | 352.50 | 332.50 | 352.00 | 964,673 | |
06/20/2025 | 330.50 | 340.00 | 330.50 | 336.00 | 9,681,248 | |
06/19/2025 | 337.00 | 337.68 | 330.00 | 331.00 | 575,703 | |
06/18/2025 | 345.00 | 345.00 | 338.00 | 340.00 | 746,858 | |
06/17/2025 | 342.00 | 342.00 | 336.41 | 340.50 | 789,551 | |
06/16/2025 | 324.00 | 345.50 | 324.00 | 342.00 | 1,445,549 | |
06/13/2025 | 315.00 | 325.00 | 310.62 | 325.00 | 1,055,314 | |
06/12/2025 | 316.00 | 318.00 | 311.50 | 318.00 | 722,556 | |
06/11/2025 | 315.00 | 319.59 | 315.00 | 317.50 | 799,706 | |
06/10/2025 | 313.50 | 319.00 | 307.50 | 317.50 | 615,141 | |
06/09/2025 | 311.00 | 313.50 | 311.00 | 312.00 | 495,070 | |
06/06/2025 | 321.50 | 321.50 | 311.50 | 312.50 | 1,114,974 | |
06/05/2025 | 309.50 | 322.00 | 307.43 | 314.00 | 1,507,406 | |
| 06/04/2025 | 309.00 | 315.00 | 307.00 | 307.50 | 985,756 | |
06/03/2025 | 305.00 | 308.58 | 302.50 | 308.50 | 706,421 | |
06/02/2025 | 318.00 | 318.00 | 306.12 | 309.50 | 844,605 | |
05/30/2025 | 325.00 | 325.00 | 315.23 | 317.50 | 792,631 | |
05/29/2025 | 322.50 | 323.50 | 316.00 | 319.50 | 982,836 | |
05/28/2025 | 330.00 | 330.00 | 312.50 | 317.00 | 1,114,201 | |
05/27/2025 | 324.50 | 328.60 | 322.50 | 322.50 | 1,007,155 | |
05/23/2025 | 331.00 | 334.00 | 322.10 | 324.50 | 599,533 | |
05/22/2025 | 335.00 | 340.48 | 330.00 | 332.00 | 883,185 | |
05/21/2025 | 351.00 | 354.00 | 340.00 | 342.50 | 950,716 | |
05/20/2025 | 355.00 | 360.00 | 348.50 | 352.50 | 755,464 | |
05/19/2025 | 356.50 | 356.50 | 350.50 | 355.50 | 790,332 | |
05/16/2025 | 360.00 | 365.00 | 356.00 | 356.00 | 693,879 | |
05/15/2025 | 367.50 | 370.50 | 358.50 | 361.00 | 859,310 | |
05/14/2025 | 364.50 | 370.50 | 357.50 | 367.00 | 1,154,539 | |
05/13/2025 | 348.50 | 360.00 | 348.00 | 360.00 | 1,009,038 | |
05/12/2025 | 337.00 | 352.26 | 337.00 | 347.50 | 2,665,047 | |
05/09/2025 | 327.00 | 341.20 | 322.50 | 334.00 | 5,284,702 | |
05/08/2025 | 313.50 | 329.96 | 304.00 | 320.50 | 3,305,376 | |
05/07/2025 | 322.18 | 326.59 | 319.77 | 320.97 | 2,528,912 | |
05/06/2025 | 317.76 | 324.18 | 316.16 | 323.38 | 1,674,972 | |
05/02/2025 | 312.55 | 319.37 | 308.13 | 317.76 | 4,748,215 | |
05/01/2025 | 304.92 | 310.94 | 301.31 | 310.54 | 1,137,194 | |
04/30/2025 | 305.32 | 310.14 | 299.71 | 304.92 | 2,271,122 | |
04/29/2025 | 302.52 | 306.13 | 302.52 | 305.32 | 346,638 | |
04/28/2025 | 298.91 | 304.52 | 298.10 | 300.91 | 820,088 |
About Playtech Plc Stock history
Playtech Plc investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Playtech is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Playtech Plc will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Playtech Plc stock prices may prove useful in developing a viable investing in Playtech Plc
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 311.7 M | 307.9 M | |
| Net Income Applicable To Common Shares | 775.8 M | 814.6 M |
Playtech Plc Stock Technical Analysis
Playtech Plc technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Portfolio Analyzer Now
Portfolio AnalyzerPortfolio analysis module that provides access to portfolio diagnostics and optimization engine |
| All Next | Launch Module |
Playtech Plc Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Playtech Plc's price direction in advance. Along with the technical and fundamental analysis of Playtech Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Playtech to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.2255 | |||
| Jensen Alpha | 0.3074 | |||
| Total Risk Alpha | 0.0193 | |||
| Sortino Ratio | 0.1622 | |||
| Treynor Ratio | 0.734 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for Playtech Stock Analysis
When running Playtech Plc's price analysis, check to measure Playtech Plc's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Playtech Plc is operating at the current time. Most of Playtech Plc's value examination focuses on studying past and present price action to predict the probability of Playtech Plc's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Playtech Plc's price. Additionally, you may evaluate how the addition of Playtech Plc to your portfolios can decrease your overall portfolio volatility.