Playtech plc ( PYTCF) - Price History
Monthly price history for PYTCF (Playtech plc)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $4.78 | $4.78 |
| May 2026 | $4.78 | $4.78 |
| April 2026 | $4.78 | $4.78 |
| March 2026 | $4.78 | $4.78 |
| February 2026 | $4.57 | $4.57 |
| January 2026 | $4.12 | $4.12 |
| December 2025 | $3.90 | $3.90 |
| November 2025 | $2.97 | $2.97 |
| October 2025 | $3.89 | $3.89 |
| September 2025 | $5.40 | $5.40 |
| August 2025 | $5.40 | $5.40 |
| July 2025 | $5.40 | $5.40 |
| June 2025 | $4.80 | $4.80 |
| May 2025 | $4.35 | $4.35 |
| April 2025 | $10.75 | $10.75 |
| March 2025 | $9 | $9 |
| February 2025 | $9 | $9 |
| January 2025 | $9 | $9 |
| December 2024 | $9.40 | $9.40 |
| November 2024 | $9.50 | $9.50 |
| October 2024 | $9.50 | $9.50 |
| September 2024 | $7.82 | $7.82 |
| August 2024 | $8.18 | $8.18 |
| July 2024 | $6.40 | $6.40 |
| June 2024 | $5.86 | $5.86 |
| May 2024 | $5.77 | $5.77 |
| April 2024 | $5.77 | $5.77 |
| March 2024 | $5.43 | $5.43 |
| February 2024 | $5.28 | $5.28 |
| January 2024 | $5.28 | $5.28 |
| December 2023 | $5.28 | $5.28 |
| November 2023 | $5.28 | $5.28 |
| October 2023 | $4.56 | $4.56 |
| September 2023 | $7.30 | $7.30 |
| August 2023 | $7.30 | $7.30 |
| July 2023 | $7.17 | $7.17 |
| June 2023 | $7.70 | $7.70 |
| May 2023 | $7.70 | $7.70 |
| April 2023 | $7 | $7 |
| March 2023 | $7.02 | $7.02 |
| February 2023 | $7.02 | $7.02 |
| January 2023 | $5.90 | $5.90 |
| December 2022 | $5.90 | $5.90 |
| November 2022 | $6.40 | $6.40 |
| October 2022 | $6.40 | $6.40 |
| September 2022 | $6.40 | $6.40 |
| August 2022 | $6.40 | $6.40 |
| July 2022 | $6.40 | $6.40 |
| June 2022 | $6.40 | $6.40 |
| May 2022 | $5.98 | $5.98 |
| April 2022 | $6.70 | $6.70 |
| March 2022 | $7.38 | $7.38 |
| February 2022 | $8.54 | $8.54 |
| January 2022 | $7.83 | $7.83 |
| December 2021 | $9.81 | $9.81 |
| November 2021 | $9.89 | $9.89 |
| October 2021 | $9.35 | $9.35 |
| September 2021 | $6.02 | $6.02 |
| August 2021 | $5.50 | $5.50 |
| July 2021 | $5.10 | $5.10 |
| June 2021 | $5.97 | $5.97 |
| May 2021 | $6.12 | $6.12 |
| April 2021 | $6.34 | $6.34 |
| March 2021 | $6.19 | $6.19 |
| February 2021 | $6.60 | $6.60 |
| January 2021 | $6.60 | $6.60 |
| December 2020 | $5.50 | $5.50 |
| November 2020 | $5.20 | $5.20 |
| October 2020 | $4.71 | $4.71 |
| September 2020 | $4.80 | $4.80 |
| August 2020 | $4.98 | $4.98 |
| July 2020 | $3.85 | $3.85 |
| June 2020 | $3.90 | $3.90 |
| May 2020 | $2.70 | $2.70 |
| April 2020 | $2.74 | $2.86 |
| March 2020 | $1.48 | $1.55 |
| February 2020 | $3.45 | $3.60 |
| January 2020 | $5.05 | $5.05 |
| December 2019 | $4.84 | $5.05 |
| November 2019 | $5.03 | $5.25 |
| October 2019 | $4.74 | $4.95 |
| September 2019 | $5.17 | $5.40 |
| August 2019 | $4.21 | $4.45 |
| July 2019 | $5.20 | $5.50 |
| June 2019 | $5.16 | $5.45 |
| March 2019 | $5.08 | $5.51 |
| February 2019 | $4.40 | $4.77 |
| December 2018 | $4.41 | $4.78 |
| November 2018 | $5.21 | $5.65 |
| October 2018 | $5.58 | $6.05 |
| September 2018 | $5.89 | $6.38 |
| August 2018 | $5.86 | $6.50 |
| July 2018 | $5.96 | $6.61 |
| June 2018 | $9.26 | $10.27 |
| May 2018 | $9.65 | $10.70 |
| April 2018 | $9.78 | $11.14 |
| January 2018 | $9.70 | $11.05 |
| December 2017 | $10.04 | $11.44 |
| November 2017 | $8.81 | $10.03 |
| October 2017 | $10.69 | $12.18 |
| September 2017 | $10.80 | $12.45 |
| June 2017 | $10.54 | $12.15 |
| May 2017 | $11.28 | $13 |
| April 2017 | $9.92 | $11.65 |
| February 2016 | $8.38 | $10.60 |
| August 2015 | $10.18 | $13 |
| September 2014 | $8.74 | $11.42 |
| August 2014 | $8.25 | $10.78 |
| June 2014 | $7.96 | $10.40 |
| November 2013 | $8.18 | $11.55 |
| October 2013 | $8.18 | $11.55 |
| September 2013 | $7.70 | $10.95 |
| August 2013 | $7.46 | $10.60 |
| June 2013 | $7.03 | $10 |
| January 2013 | $5.02 | $7.25 |
| December 2012 | $4.68 | $6.76 |
| November 2012 | $4.64 | $6.71 |
| June 2012 | $3.53 | $5.15 |
| April 2012 | $3.87 | $5.88 |
| January 2012 | $3.10 | $4.70 |
| December 2011 | $2.52 | $3.82 |
| November 2011 | $2.45 | $3.72 |
| August 2011 | $3.19 | $4.85 |
| July 2011 | $3.98 | $6.04 |
| June 2011 | $3.49 | $5.30 |
| May 2011 | $3.40 | $5.16 |
| April 2011 | $3.56 | $5.40 |
| March 2011 | $3.46 | $5.25 |
| February 2011 | $3.88 | $5.90 |
| January 2011 | $3.95 | $6 |
| May 2010 | $4.30 | $6.65 |
| January 2010 | $5.33 | $8.40 |
| December 2009 | $4.28 | $6.75 |
| July 2009 | $3.20 | $5.10 |
| June 2009 | $4.70 | $7.50 |
| March 2009 | $3.49 | $5.62 |
| December 2008 | $2.68 | $4.32 |
| October 2008 | $3.64 | $5.85 |
| September 2008 | $4.89 | $8 |
| July 2008 | $5.81 | $9.50 |
| June 2008 | $6.42 | $10.50 |
| May 2008 | $6.18 | $10.10 |
| April 2008 | $5.29 | $8.65 |
| March 2008 | $4.99 | $8.15 |
| February 2008 | $4.89 | $8 |
| January 2008 | $3.70 | $6.05 |
| December 2007 | $4.65 | $7.60 |
| November 2007 | $4.53 | $7.40 |
| October 2007 | $4.31 | $7.05 |
| September 2007 | $4.07 | $6.65 |
| July 2007 | $4.65 | $7.60 |
| May 2007 | $4.68 | $7.65 |
| April 2007 | $5.50 | $7.35 |
| March 2007 | $5.13 | $6.85 |
| February 2007 | $4.70 | $6.28 |
PYTCF
Price: $4.78
52 week price:
Dividend Yield: 133.44%
Earnings Per Share: 0.13 USD
P/E Ratio: 36.77
Exchange: PNK
Sector: Consumer Cyclical
Industry: Gambling
Market Capitalization: 1.3 billion