HAL Trust (LON:0K9V)
London · Delayed Price · Currency is GBP · Price in EUR 123.74
-0.95 (-0.76%)
At close: Aug 1, 2025
Patterson Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 124.50 | 124.60 | 123.40 | 123.74 | 123.74 | -0.77% | 91 |
| Jul 31, 2025 | 125.00 | 125.40 | 124.40 | 124.69 | 124.69 | -0.33% | 187 |
| Jul 30, 2025 | 125.00 | 125.60 | 125.00 | 125.11 | 125.11 | 0.25% | 32,010 |
| Jul 29, 2025 | 125.50 | 125.00 | 124.40 | 124.80 | 124.80 | 0.14% | 638 |
| Jul 28, 2025 | 125.00 | 125.60 | 124.40 | 124.63 | 124.63 | -0.14% | 347 |
| Jul 25, 2025 | 124.50 | 124.80 | 124.20 | 124.80 | 124.80 | - | 920 |
| Jul 24, 2025 | 124.50 | 124.80 | 124.60 | 124.80 | 124.80 | - | 10 |
| Jul 23, 2025 | 125.00 | 125.00 | 123.80 | 124.80 | 124.80 | 0.16% | 683 |
| Jul 22, 2025 | 125.00 | 125.20 | 124.40 | 124.60 | 124.60 | -0.48% | 913 |
| Jul 21, 2025 | 125.00 | 125.40 | 123.80 | 125.20 | 125.20 | 0.48% | 1,063 |
| Jul 18, 2025 | 123.50 | 124.80 | 123.60 | 124.60 | 124.60 | 0.81% | 1,766 |
| Jul 17, 2025 | 123.50 | 124.60 | 123.00 | 123.60 | 123.60 | 0.16% | 246 |
| Jul 16, 2025 | 123.50 | 124.00 | 123.40 | 123.40 | 123.40 | - | 114 |
| Jul 15, 2025 | 123.00 | 123.80 | 123.00 | 123.40 | 123.40 | 0.49% | 330 |
| Jul 14, 2025 | 123.00 | 123.40 | 122.40 | 122.80 | 122.80 | 0.16% | 1,349 |
| Jul 11, 2025 | 122.50 | 122.80 | 122.40 | 122.60 | 122.60 | -0.16% | 1,237 |
| Jul 10, 2025 | 123.00 | 123.40 | 122.40 | 122.80 | 122.80 | - | 848 |
| Jul 9, 2025 | 124.00 | 123.80 | 122.80 | 122.80 | 122.80 | -0.81% | 12,957 |
| Jul 8, 2025 | 124.00 | 124.00 | 123.40 | 123.80 | 123.80 | -0.16% | 279 |
| Jul 7, 2025 | 124.50 | 124.60 | 123.80 | 124.00 | 124.00 | 0.16% | 5 |
| Jul 4, 2025 | 124.00 | 125.80 | 123.00 | 123.80 | 123.80 | 0.81% | 936 |
| Jul 3, 2025 | 123.00 | 123.20 | 122.40 | 122.80 | 122.80 | -0.32% | 5,004 |
| Jul 2, 2025 | 122.50 | 123.20 | 122.00 | 123.20 | 123.20 | 1.40% | 647 |
| Jul 1, 2025 | 122.00 | 122.60 | 121.20 | 121.50 | 121.50 | -0.08% | 4,580 |
| Jun 30, 2025 | 122.00 | 123.80 | 121.20 | 121.60 | 121.60 | 0.16% | 427 |
| Jun 27, 2025 | 120.00 | 121.60 | 120.00 | 121.40 | 121.40 | 0.91% | 6,847 |
| Jun 26, 2025 | 120.00 | 120.40 | 120.00 | 120.30 | 120.30 | 0.25% | 47 |
| Jun 25, 2025 | 120.50 | 120.80 | 120.00 | 120.00 | 120.00 | -0.83% | 51 |
| Jun 24, 2025 | 121.00 | 121.20 | 120.40 | 121.00 | 121.00 | 0.89% | 151 |
| Jun 23, 2025 | 119.25 | 120.20 | 119.20 | 119.93 | 119.93 | 0.11% | 660 |
| Jun 20, 2025 | 120.00 | 120.20 | 119.60 | 119.80 | 119.80 | -0.08% | 29 |
| Jun 19, 2025 | 122.00 | 120.60 | 119.60 | 119.90 | 119.90 | -0.42% | 362 |
| Jun 18, 2025 | 121.00 | 121.60 | 120.40 | 120.40 | 120.40 | -0.33% | 144 |
| Jun 17, 2025 | 122.00 | 121.40 | 120.80 | 120.80 | 120.80 | -1.15% | 111 |
| Jun 16, 2025 | 121.00 | 123.80 | 121.40 | 122.20 | 122.20 | 0.66% | 48 |
| Jun 13, 2025 | 122.00 | 121.80 | 121.20 | 121.40 | 121.40 | -1.15% | 578 |
| Jun 12, 2025 | 123.00 | 123.40 | 122.00 | 122.82 | 122.82 | -0.63% | 536 |
| Jun 11, 2025 | 123.00 | 123.60 | 123.20 | 123.60 | 123.60 | 0.32% | 305 |
| Jun 10, 2025 | 123.00 | 123.20 | 122.60 | 123.20 | 123.20 | 0.49% | 347 |
| Jun 9, 2025 | 122.00 | 122.80 | 122.00 | 122.60 | 122.60 | 0.33% | 271 |
| Jun 6, 2025 | 121.50 | 122.20 | 121.60 | 122.20 | 122.20 | 0.83% | 250 |
| Jun 5, 2025 | 120.50 | 121.20 | 120.00 | 121.20 | 121.20 | 0.66% | 6,848 |
| Jun 4, 2025 | 120.00 | 120.40 | 119.80 | 120.40 | 120.40 | 0.75% | 520 |
| Jun 3, 2025 | 118.75 | 119.60 | 118.60 | 119.50 | 119.50 | 0.42% | 889 |
| Jun 2, 2025 | 119.25 | 119.60 | 118.60 | 119.00 | 119.00 | -0.34% | 539 |
| May 30, 2025 | 120.00 | 119.80 | 119.40 | 119.40 | 119.40 | 0.12% | 468 |
| May 29, 2025 | 120.00 | 119.40 | 118.80 | 119.25 | 119.25 | 0.21% | 5,375 |
| May 28, 2025 | 120.00 | 120.00 | 118.60 | 119.00 | 119.00 | -0.34% | 1,611 |
| May 27, 2025 | 119.25 | 119.80 | 119.00 | 119.40 | 119.40 | 0.34% | 45,660 |
| May 26, 2025 | 120.80 | 122.40 | 119.00 | 119.00 | 119.00 | 1.06% | 2,392 |