Want to see PYTCY full AI Analyst Report?
Playtech (PYTCY) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | +0.45% | 0 | 0.00 |
| Oct 29, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.01% | 0 | 0.00 |
| Oct 28, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | +0.75% | 0 | 0.00 |
| Oct 27, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -1.84% | 0 | 0.00 |
| Oct 26, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -2.75% | 0 | 0.00 |
| Oct 23, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | +0.91% | 0 | 0.00 |
| Oct 22, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -2.21% | 0 | 0.00 |
| Oct 21, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | +2.31% | 0 | 0.00 |
| Oct 20, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | +1.79% | 0 | 0.00 |
| Oct 19, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -0.92% | 0 | 0.00 |
| Oct 16, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | +0.82% | 0 | 0.00 |
| Oct 15, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | +2.84% | 0 | 0.00 |
| Oct 14, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.61% | 0 | 0.00 |
| Oct 13, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | +0.95% | 0 | 0.00 |
| Oct 12, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -0.93% | 0 | 0.00 |
| Oct 09, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | +0.88% | 0 | 0.00 |
| Oct 08, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | +0.39% | 0 | 0.00 |
| Oct 07, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -6.68% | 0 | 0.00 |
| Oct 06, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.62% | 0 | 0.00 |
| Oct 05, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | +3.16% | 0 | 0.00 |
| Oct 02, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | +0.87% | 0 | 0.00 |
| Oct 01, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -1.04% | 0 | 0.00 |
| Sep 30, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.27% | 0 | 0.00 |
| Sep 29, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -3.04% | 0 | 0.00 |
| Sep 28, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.22% | 0 | 0.00 |
| Sep 25, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | +0.56% | 0 | 0.00 |
| Sep 24, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -3.33% | 0 | 0.00 |
| Sep 23, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -3.47% | 0 | 0.00 |
| Sep 22, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -1.45% | 0 | 0.00 |
| Sep 21, 2026 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | +0.23% | 0 | 0.00 |
| Sep 18, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -6.55% | 0 | 0.00 |
| Sep 17, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | +0.11% | 0 | 0.00 |
| Sep 16, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | +5.16% | 2,800 | 882.00 |
| Sep 15, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | +0.73% | 0 | 0.00 |
| Sep 14, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | +2.51% | 0 | 0.00 |
| Sep 11, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | +0.51% | 0 | 0.00 |
| Sep 10, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | +0.95% | 0 | 0.00 |
| Sep 09, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -1.65% | 0 | 0.00 |
| Sep 08, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -1.43% | 0 | 0.00 |
| Sep 07, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | +0.79% | 0 | 0.00 |
| Sep 03, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | +2.06% | 0 | 0.00 |
| Sep 02, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.10% | 0 | 0.00 |
| Sep 01, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -1.86% | 0 | 0.00 |
| Aug 31, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -0.12% | 0 | 0.00 |
| Aug 28, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | +0.38% | 0 | 0.00 |
| Aug 27, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | +1.16% | 0 | 0.00 |
| Aug 26, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | -1.51% | 0 | 0.00 |
| Aug 25, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -1.85% | 0 | 0.00 |
| Aug 24, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | +5.22% | 100 | 31.50 |