PTC Inc. (LON:0ACE)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 195.90
+0.05 (0.03%)
At close: Nov 10, 2026
LON:0ACE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 195.00 | 196.10 | 195.00 | 195.90 | 195.90 | 0.03% | 50 |
| Nov 9, 2026 | 194.00 | 195.85 | 192.36 | 195.85 | 195.85 | 0.55% | 244 |
| Nov 6, 2026 | 194.25 | 195.19 | 194.25 | 194.78 | 194.78 | -0.14% | 734 |
| Nov 5, 2026 | 194.50 | 195.55 | 194.50 | 195.06 | 195.06 | -0.14% | 277 |
| Nov 4, 2026 | 194.00 | 195.40 | 194.00 | 195.33 | 195.33 | 0.48% | 200 |
| Nov 3, 2026 | 195.00 | 195.00 | 193.06 | 194.40 | 194.40 | -0.29% | 464 |
| Nov 2, 2026 | 191.51 | 197.45 | 191.51 | 194.96 | 194.96 | -0.03% | 171 |
| Oct 30, 2026 | 192.51 | 195.01 | 192.51 | 195.01 | 195.01 | 0.47% | 218 |
| Oct 29, 2026 | 197.15 | 197.15 | 192.50 | 194.11 | 194.11 | -0.25% | 701 |
| Oct 28, 2026 | 195.00 | 195.00 | 192.50 | 194.59 | 194.59 | 0.13% | 324 |
| Oct 27, 2026 | 194.24 | 195.00 | 192.50 | 194.34 | 194.34 | 0.28% | 158 |
| Oct 26, 2026 | 192.36 | 194.99 | 192.36 | 193.81 | 193.81 | -0.11% | 7,225 |
| Oct 23, 2026 | 196.72 | 196.72 | 192.17 | 194.02 | 194.02 | -0.18% | 62 |
| Oct 22, 2026 | 193.10 | 194.51 | 193.10 | 194.37 | 194.37 | 0.38% | 224 |
| Oct 21, 2026 | 195.00 | 195.00 | 189.75 | 193.64 | 193.64 | 0.24% | 191 |
| Oct 20, 2026 | 191.50 | 193.38 | 191.50 | 193.18 | 193.18 | 0.02% | 77 |
| Oct 19, 2026 | 194.47 | 194.47 | 190.20 | 193.14 | 193.14 | -0.03% | 2,476 |
| Oct 16, 2026 | 192.66 | 194.26 | 192.66 | 193.19 | 193.19 | - | 70 |
| Oct 15, 2026 | 193.00 | 194.24 | 190.20 | 193.18 | 193.18 | -0.28% | 143 |
| Oct 14, 2026 | 192.50 | 196.70 | 192.11 | 193.72 | 193.72 | -0.29% | 107 |
| Oct 13, 2026 | 192.40 | 195.44 | 192.00 | 194.29 | 194.29 | -0.09% | 119 |
| Oct 12, 2026 | 192.36 | 195.45 | 192.36 | 194.47 | 194.47 | -0.10% | 361 |
| Oct 9, 2026 | 192.00 | 199.00 | 192.00 | 194.65 | 194.65 | 0.51% | 1,751 |
| Oct 8, 2026 | 193.50 | 195.00 | 191.21 | 193.67 | 193.67 | -0.03% | 2,333 |
| Oct 7, 2026 | 192.36 | 195.00 | 188.76 | 193.72 | 193.72 | 0.30% | 470 |
| Oct 6, 2026 | 191.73 | 194.36 | 191.02 | 193.15 | 193.15 | 0.23% | 1,467 |
| Oct 5, 2026 | 168.00 | 204.00 | 165.10 | 192.70 | 192.70 | 33.77% | 19,183 |
| Oct 2, 2026 | 146.49 | 149.00 | 144.04 | 144.05 | 144.05 | -1.82% | 222 |
| Oct 1, 2026 | 142.00 | 148.48 | 140.80 | 146.72 | 146.72 | 5.07% | 1,255 |
| Sep 30, 2026 | 134.50 | 141.17 | 134.50 | 139.64 | 139.64 | 3.84% | 645 |
| Sep 29, 2026 | 138.50 | 142.01 | 134.47 | 134.47 | 134.47 | -3.40% | 381 |
| Sep 28, 2026 | 140.26 | 140.26 | 133.93 | 139.21 | 139.21 | 1.07% | 53 |
| Sep 25, 2026 | 136.78 | 138.52 | 136.00 | 137.74 | 137.74 | 0.91% | 238 |
| Sep 24, 2026 | 138.00 | 141.00 | 136.50 | 136.50 | 136.50 | -2.96% | 221 |
| Sep 23, 2026 | 140.80 | 142.88 | 139.00 | 140.67 | 140.67 | 3.12% | 85 |
| Sep 22, 2026 | 137.53 | 139.47 | 134.37 | 136.41 | 136.41 | 0.74% | 309 |
| Sep 21, 2026 | 134.48 | 137.69 | 133.90 | 135.40 | 135.40 | 0.45% | 680 |
| Sep 18, 2026 | 133.00 | 134.99 | 133.00 | 134.80 | 134.80 | 0.88% | 25 |
| Sep 17, 2026 | 134.00 | 134.00 | 130.24 | 133.62 | 133.62 | 1.45% | 46 |
| Sep 16, 2026 | 130.00 | 133.91 | 130.00 | 131.71 | 131.71 | -2.80% | 181 |
| Sep 15, 2026 | 134.07 | 138.05 | 133.96 | 135.50 | 135.50 | -1.28% | 726 |
| Sep 14, 2026 | 130.58 | 137.33 | 130.00 | 137.25 | 137.25 | 6.07% | 736 |
| Sep 11, 2026 | 129.83 | 132.92 | 127.00 | 129.39 | 129.39 | 0.51% | 163 |
| Sep 10, 2026 | 128.89 | 131.09 | 127.65 | 128.73 | 128.73 | -1.50% | 233 |
| Sep 9, 2026 | 131.00 | 136.12 | 129.68 | 130.69 | 130.69 | -2.10% | 2,800 |
| Sep 8, 2026 | 144.74 | 144.74 | 132.85 | 133.50 | 133.50 | -6.48% | 1,537 |
| Sep 4, 2026 | 148.95 | 148.95 | 140.18 | 142.75 | 142.75 | -5.56% | 1,887 |
| Sep 3, 2026 | 149.96 | 154.00 | 149.96 | 151.16 | 151.16 | 1.22% | 101 |
| Sep 2, 2026 | 150.25 | 155.77 | 148.74 | 149.34 | 149.34 | -2.67% | 18 |
| Sep 1, 2026 | 153.10 | 158.17 | 149.27 | 153.44 | 153.44 | -2.58% | 784 |