PTC Inc. (LON:0ACE)
London · Delayed Price · Currency is GBP · Price in USD 137.19
-0.79 (-0.57%)
At close: Apr 28, 2026
LON:0ACE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 137.94 | 140.00 | 137.18 | 137.19 | 137.19 | -0.57% | 29 |
| Apr 27, 2026 | 137.47 | 141.08 | 134.47 | 137.98 | 137.98 | 1.03% | 178 |
| Apr 24, 2026 | 135.83 | 137.80 | 134.00 | 136.57 | 136.57 | 1.37% | 1,415 |
| Apr 23, 2026 | 139.70 | 139.96 | 134.00 | 134.73 | 134.73 | -3.62% | 46 |
| Apr 22, 2026 | 142.99 | 144.00 | 139.51 | 139.79 | 139.79 | -1.05% | 35 |
| Apr 21, 2026 | 142.54 | 144.50 | 137.65 | 141.28 | 141.28 | 0.29% | 148 |
| Apr 20, 2026 | 140.00 | 141.67 | 136.88 | 140.87 | 140.87 | 0.31% | 62 |
| Apr 17, 2026 | 139.65 | 143.11 | 138.57 | 140.43 | 140.43 | 2.26% | 638 |
| Apr 16, 2026 | 135.57 | 141.50 | 135.57 | 137.32 | 137.32 | 0.90% | 48 |
| Apr 15, 2026 | 133.98 | 137.68 | 133.00 | 136.09 | 136.09 | 1.61% | 15 |
| Apr 14, 2026 | 137.59 | 137.59 | 133.81 | 133.94 | 133.94 | -0.71% | 16 |
| Apr 13, 2026 | 133.03 | 135.62 | 130.68 | 134.90 | 134.90 | 1.72% | 9 |
| Apr 10, 2026 | 141.00 | 144.99 | 132.62 | 132.62 | 132.62 | -5.12% | 1,165 |
| Apr 9, 2026 | 145.40 | 148.21 | 139.77 | 139.77 | 139.77 | -2.96% | 96 |
| Apr 8, 2026 | 149.95 | 149.95 | 143.92 | 144.04 | 144.04 | 0.03% | 35 |
| Apr 7, 2026 | 146.50 | 146.50 | 142.21 | 143.99 | 143.99 | -0.23% | 26 |
| Apr 2, 2026 | 141.52 | 144.32 | 138.28 | 144.32 | 144.32 | 0.77% | 405 |
| Apr 1, 2026 | 144.51 | 145.01 | 141.25 | 143.22 | 143.22 | 1.00% | 4 |
| Mar 31, 2026 | 143.00 | 143.00 | 138.79 | 141.80 | 141.80 | 1.54% | 113 |
| Mar 30, 2026 | 138.00 | 141.26 | 137.53 | 139.65 | 139.65 | 0.83% | 95 |
| 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 |