PTC Inc. (LON:0ACE)
London · Delayed Price · Currency is GBP · Price in USD 150.26
-2.76 (-1.80%)
At close: Aug 11, 2026
LON:0ACE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 151.02 | 154.19 | 147.40 | 151.49 | 151.49 | -1.00% | 790 |
| Aug 10, 2026 | 144.01 | 153.72 | 144.01 | 153.02 | 153.02 | 3.88% | 1,167 |
| Aug 7, 2026 | 148.26 | 150.00 | 146.95 | 147.31 | 147.31 | 0.60% | 305 |
| Aug 6, 2026 | 145.79 | 146.63 | 133.59 | 146.43 | 146.43 | 4.52% | 1,735 |
| Aug 5, 2026 | 153.37 | 153.37 | 139.01 | 140.10 | 140.10 | 0.05% | 1,132 |
| Aug 4, 2026 | 138.01 | 141.40 | 137.87 | 140.03 | 140.03 | -0.31% | 154 |
| Aug 3, 2026 | 140.09 | 142.07 | 136.90 | 140.47 | 140.47 | 1.75% | 2,902 |
| Jul 31, 2026 | 131.43 | 140.01 | 130.01 | 138.06 | 138.06 | 0.64% | 396 |
| Jul 30, 2026 | 132.40 | 142.85 | 132.40 | 137.18 | 137.18 | 4.56% | 3,024 |
| Jul 29, 2026 | 127.51 | 131.50 | 127.21 | 131.20 | 131.20 | 1.79% | 650 |
| Jul 28, 2026 | 130.00 | 130.54 | 126.20 | 128.89 | 128.89 | 2.81% | 98 |
| Jul 27, 2026 | 118.30 | 125.37 | 115.01 | 125.37 | 125.37 | 6.52% | 170 |
| Jul 24, 2026 | 116.53 | 118.42 | 112.57 | 117.70 | 117.70 | 4.29% | 70 |
| Jul 23, 2026 | 113.34 | 116.50 | 112.32 | 112.86 | 112.86 | 0.30% | 1,245 |
| Jul 22, 2026 | 119.10 | 124.55 | 112.26 | 112.52 | 112.52 | -8.07% | 444 |
| Jul 21, 2026 | 122.52 | 126.58 | 121.89 | 122.40 | 122.40 | -2.61% | 71 |
| Jul 20, 2026 | 124.37 | 126.24 | 122.42 | 125.68 | 125.68 | 0.53% | 19 |
| Jul 17, 2026 | 128.40 | 128.53 | 124.47 | 125.02 | 125.02 | -1.76% | 85 |
| Jul 16, 2026 | 127.18 | 127.26 | 124.47 | 127.26 | 127.26 | 3.06% | 479 |
| Jul 15, 2026 | 122.11 | 126.08 | 122.11 | 123.48 | 123.48 | -0.60% | 28 |
| Jul 14, 2026 | 120.00 | 124.69 | 118.00 | 124.22 | 124.22 | -1.10% | 520 |
| Jul 13, 2026 | 128.42 | 128.42 | 124.64 | 125.60 | 125.60 | 1.33% | 437 |
| Jul 10, 2026 | 127.89 | 127.89 | 123.88 | 123.95 | 123.95 | 0.24% | 113 |
| Jul 9, 2026 | 121.38 | 124.20 | 119.20 | 123.65 | 123.65 | -0.48% | 149 |
| Jul 8, 2026 | 128.40 | 128.40 | 121.54 | 124.25 | 124.24 | -1.68% | 323 |
| Jul 7, 2026 | 126.98 | 129.58 | 125.15 | 126.37 | 126.37 | 0.61% | 538 |
| Jul 6, 2026 | 127.62 | 127.62 | 122.32 | 125.60 | 125.60 | 0.69% | 135 |
| Jul 2, 2026 | 120.26 | 125.02 | 118.50 | 124.74 | 124.74 | 3.41% | 501 |
| Jul 1, 2026 | 112.60 | 120.93 | 112.60 | 120.63 | 120.63 | 6.77% | 715 |
| Jun 30, 2026 | 115.57 | 115.57 | 112.07 | 112.99 | 112.99 | -1.21% | 9,101 |
| Jun 29, 2026 | 115.49 | 119.00 | 113.92 | 114.37 | 114.37 | -1.06% | 209 |
| Jun 26, 2026 | 114.90 | 116.48 | 113.85 | 115.59 | 115.59 | 1.55% | 114 |
| Jun 25, 2026 | 112.03 | 115.45 | 112.00 | 113.83 | 113.83 | -0.27% | 306 |
| Jun 24, 2026 | 115.05 | 115.05 | 110.01 | 114.14 | 114.14 | 0.92% | 1,173 |
| Jun 23, 2026 | 115.00 | 118.24 | 112.57 | 113.10 | 113.10 | -0.96% | 118 |
| Jun 22, 2026 | 116.75 | 117.74 | 112.00 | 114.20 | 114.20 | -0.67% | 266 |
| Jun 18, 2026 | 119.25 | 119.50 | 113.53 | 114.97 | 114.97 | -2.68% | 3,027 |
| Jun 17, 2026 | 119.50 | 119.50 | 114.00 | 118.13 | 118.13 | 0.95% | 570 |
| Jun 16, 2026 | 116.22 | 118.45 | 112.25 | 117.02 | 117.02 | 2.00% | 183 |
| Jun 15, 2026 | 116.68 | 118.20 | 114.68 | 114.73 | 114.73 | 0.60% | 2,862 |
| Jun 12, 2026 | 118.29 | 121.78 | 108.87 | 114.05 | 114.05 | -8.02% | 963 |
| Jun 11, 2026 | 135.50 | 137.37 | 123.94 | 124.00 | 124.00 | -8.62% | 1,359 |
| Jun 10, 2026 | 135.00 | 137.06 | 131.95 | 135.70 | 135.70 | -0.10% | 64 |
| Jun 9, 2026 | 136.07 | 137.48 | 135.08 | 135.84 | 135.84 | -0.53% | 45 |
| Jun 8, 2026 | 135.05 | 139.19 | 135.00 | 136.56 | 136.56 | -0.85% | 254 |
| Jun 5, 2026 | 136.00 | 142.90 | 136.00 | 137.73 | 137.73 | -1.43% | 1,258 |
| Jun 4, 2026 | 139.00 | 144.35 | 139.00 | 139.73 | 139.73 | 0.71% | 483 |
| Jun 3, 2026 | 143.00 | 145.90 | 138.48 | 138.74 | 138.74 | -2.10% | 108 |
| Jun 2, 2026 | 145.08 | 147.90 | 139.47 | 141.72 | 141.72 | -3.05% | 703 |
| Jun 1, 2026 | 138.73 | 146.86 | 138.73 | 146.18 | 146.18 | 6.00% | 1,247 |