PTC Inc. (LON:0ACE)
London · Delayed Price · Currency is GBP · Price in USD 138.50
-6.46 (-4.46%)
At close: Mar 27, 2026
LON:0ACE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 147.30 | 147.30 | 138.21 | 138.50 | 138.50 | -4.46% | 106 |
| Mar 26, 2026 | 138.53 | 146.94 | 138.53 | 144.96 | 144.96 | 0.98% | 120 |
| Mar 25, 2026 | 145.26 | 145.43 | 142.03 | 143.55 | 143.55 | -0.62% | 6 |
| Mar 24, 2026 | 149.82 | 150.45 | 142.60 | 144.45 | 144.45 | -4.34% | 231 |
| Mar 23, 2026 | 148.00 | 152.37 | 148.00 | 151.00 | 151.00 | 1.10% | 977 |
| Mar 20, 2026 | 150.67 | 153.95 | 148.53 | 149.35 | 149.35 | -0.22% | 55 |
| Mar 19, 2026 | 151.00 | 153.07 | 146.00 | 149.68 | 149.68 | -1.09% | 323 |
| Mar 18, 2026 | 158.97 | 158.97 | 151.32 | 151.33 | 151.33 | -2.06% | 453 |
| Mar 17, 2026 | 154.98 | 160.00 | 152.71 | 154.52 | 154.52 | -0.87% | 23 |
| Mar 16, 2026 | 154.00 | 158.03 | 153.68 | 155.87 | 155.87 | -0.34% | 1,403 |
| Mar 13, 2026 | 153.75 | 159.99 | 153.28 | 156.40 | 156.40 | -1.19% | 49 |
| Mar 12, 2026 | 158.49 | 161.63 | 156.28 | 158.28 | 158.28 | -0.13% | 11 |
| Mar 11, 2026 | 158.60 | 161.57 | 157.93 | 158.48 | 158.48 | -1.29% | 94 |
| Mar 10, 2026 | 163.14 | 165.66 | 157.95 | 160.56 | 160.56 | -1.42% | 45 |
| Mar 9, 2026 | 162.24 | 163.89 | 158.64 | 162.87 | 162.87 | 0.71% | 24 |
| Mar 6, 2026 | 166.37 | 168.00 | 160.49 | 161.72 | 161.72 | -2.14% | 14 |
| Mar 5, 2026 | 163.00 | 168.38 | 161.00 | 165.25 | 165.25 | 0.67% | 17 |
| Mar 4, 2026 | 162.62 | 165.00 | 161.36 | 164.15 | 164.15 | 1.28% | 1,326 |
| Mar 3, 2026 | 158.10 | 162.61 | 152.29 | 162.07 | 162.07 | 2.15% | 1,173 |
| Mar 2, 2026 | 152.00 | 158.74 | 152.00 | 158.66 | 158.66 | 1.61% | 469 |
| Feb 27, 2026 | 156.71 | 157.36 | 153.12 | 156.15 | 156.15 | 0.59% | 27 |
| Feb 26, 2026 | 157.90 | 157.93 | 151.74 | 155.24 | 155.24 | 0.62% | 30 |
| Feb 25, 2026 | 156.33 | 156.33 | 151.50 | 154.28 | 154.28 | -0.15% | 416 |
| Feb 24, 2026 | 149.98 | 155.00 | 149.83 | 154.51 | 154.51 | 3.02% | 12 |
| Feb 23, 2026 | 155.16 | 159.62 | 148.73 | 149.98 | 149.98 | -3.20% | 44 |
| Feb 20, 2026 | 156.24 | 157.45 | 153.32 | 154.94 | 154.94 | 1.31% | 50 |
| Feb 19, 2026 | 157.05 | 157.05 | 152.79 | 152.93 | 152.93 | -1.67% | 665 |
| Feb 18, 2026 | 153.81 | 155.52 | 151.50 | 155.52 | 155.52 | 2.26% | 7,952 |
| Feb 17, 2026 | 153.95 | 157.20 | 150.95 | 152.09 | 152.09 | -2.13% | 44 |
| Feb 13, 2026 | 153.00 | 155.40 | 148.98 | 155.40 | 155.40 | 5.01% | 17 |
| Feb 12, 2026 | 154.50 | 157.70 | 147.91 | 147.99 | 147.99 | -4.99% | 164 |
| Feb 11, 2026 | 162.80 | 162.80 | 155.66 | 155.76 | 155.76 | -4.08% | 156 |
| Feb 10, 2026 | 159.74 | 162.75 | 159.32 | 162.39 | 162.39 | 2.37% | 205 |
| Feb 9, 2026 | 157.74 | 158.67 | 153.36 | 158.63 | 158.63 | 1.93% | 56 |
| Feb 6, 2026 | 153.94 | 158.59 | 151.64 | 155.62 | 155.62 | -1.23% | 350 |
| Feb 5, 2026 | 156.91 | 158.73 | 151.52 | 157.56 | 157.56 | 4.04% | 173 |
| Feb 4, 2026 | 150.29 | 153.84 | 145.05 | 151.44 | 151.44 | 1.61% | 374 |
| Feb 3, 2026 | 158.00 | 158.00 | 149.04 | 149.04 | 149.04 | -4.57% | 127 |
| Feb 2, 2026 | 153.49 | 158.08 | 151.63 | 156.18 | 156.18 | 0.02% | 799 |
| Jan 30, 2026 | 153.40 | 156.48 | 151.71 | 156.15 | 156.15 | 2.53% | 27 |
| Jan 29, 2026 | 162.65 | 162.71 | 152.11 | 152.29 | 152.29 | -6.08% | 327 |
| Jan 28, 2026 | 165.00 | 167.66 | 161.86 | 162.15 | 162.15 | -1.91% | 533 |
| Jan 27, 2026 | 167.71 | 167.71 | 163.12 | 165.30 | 165.30 | 0.50% | 1,008 |
| Jan 26, 2026 | 162.14 | 166.61 | 161.82 | 164.47 | 164.47 | 0.82% | 841 |
| Jan 23, 2026 | 166.21 | 166.21 | 162.11 | 163.13 | 163.13 | -0.76% | 22 |
| Jan 22, 2026 | 163.41 | 164.38 | 161.50 | 164.38 | 164.38 | 2.72% | 89 |
| Jan 21, 2026 | 160.02 | 162.05 | 160.02 | 160.04 | 160.04 | -1.00% | 915 |
| Jan 20, 2026 | 165.91 | 167.60 | 161.65 | 161.65 | 161.65 | -3.57% | 37 |
| Jan 16, 2026 | 167.63 | 169.09 | 164.42 | 167.64 | 167.64 | -0.60% | 47 |
| Jan 15, 2026 | 165.94 | 169.02 | 165.94 | 168.66 | 168.66 | 1.67% | 5,297 |