Patria Private Equity Trust plc (LON:PPET)
London · Delayed Price · Currency is GBP · Price in GBX 622.00
-6.00 (-0.96%)
Jul 17, 2026, 4:35 PM GMT
LON:PPET Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 636.00 | 636.00 | 620.00 | 622.00 | 622.00 | -0.96% | 64,328 |
| Jul 16, 2026 | 626.00 | 628.00 | 620.00 | 628.00 | 628.00 | 0.32% | 41,724 |
| Jul 15, 2026 | 616.00 | 626.00 | 616.00 | 626.00 | 626.00 | 1.62% | 34,636 |
| Jul 14, 2026 | 616.00 | 632.00 | 614.00 | 616.00 | 616.00 | - | 36,453 |
| Jul 13, 2026 | 620.00 | 634.00 | 612.00 | 616.00 | 616.00 | -0.65% | 11,077 |
| Jul 10, 2026 | 612.00 | 620.00 | 612.00 | 620.00 | 620.00 | 1.31% | 40,632 |
| Jul 9, 2026 | 620.00 | 620.00 | 612.00 | 612.00 | 612.00 | -1.29% | 29,827 |
| Jul 8, 2026 | 614.00 | 624.00 | 614.00 | 620.00 | 620.00 | 0.98% | 91,695 |
| Jul 7, 2026 | 622.00 | 623.31 | 614.00 | 614.00 | 614.00 | -0.65% | 45,358 |
| Jul 6, 2026 | 616.00 | 632.00 | 616.00 | 618.00 | 618.00 | - | 102,425 |
| Jul 3, 2026 | 622.00 | 642.00 | 618.00 | 618.00 | 618.00 | -3.74% | 31,596 |
| Jul 2, 2026 | 617.82 | 642.00 | 622.00 | 642.00 | 642.00 | 1.90% | 63,565 |
| Jul 1, 2026 | 618.00 | 630.00 | 612.00 | 630.00 | 630.00 | 2.61% | 214,821 |
| Jun 30, 2026 | 608.00 | 617.75 | 608.00 | 614.00 | 614.00 | 0.66% | 87,872 |
| Jun 29, 2026 | 620.00 | 628.00 | 602.00 | 610.00 | 610.00 | -0.33% | 47,269 |
| Jun 26, 2026 | 608.00 | 618.00 | 606.00 | 612.00 | 612.00 | -0.65% | 44,389 |
| Jun 25, 2026 | 616.00 | 620.00 | 602.00 | 616.00 | 616.00 | 1.42% | 280,240 |
| Jun 24, 2026 | 602.00 | 614.00 | 600.00 | 612.00 | 607.40 | 0.66% | 520,555 |
| Jun 23, 2026 | 616.00 | 616.00 | 594.00 | 608.00 | 603.43 | -0.33% | 73,357 |
| Jun 22, 2026 | 608.00 | 616.00 | 606.00 | 610.00 | 605.42 | 0.33% | 41,485 |
| Jun 19, 2026 | 604.00 | 614.28 | 604.00 | 608.00 | 603.43 | -0.98% | 123,185 |
| Jun 18, 2026 | 608.00 | 614.00 | 602.00 | 614.00 | 609.39 | 0.66% | 34,614 |
| Jun 17, 2026 | 614.00 | 616.00 | 604.00 | 610.00 | 605.42 | -0.97% | 117,522 |
| Jun 16, 2026 | 612.00 | 616.00 | 604.00 | 616.00 | 611.37 | 0.65% | 68,643 |
| Jun 15, 2026 | 606.00 | 616.00 | 604.00 | 612.00 | 607.40 | -0.65% | 18,937 |
| Jun 12, 2026 | 608.00 | 616.00 | 602.00 | 616.00 | 611.37 | 1.99% | 57,553 |
| Jun 11, 2026 | 610.00 | 616.00 | 604.00 | 604.00 | 599.46 | -1.31% | 37,513 |
| Jun 10, 2026 | 608.00 | 612.00 | 602.00 | 612.00 | 607.40 | 1.32% | 31,463 |
| Jun 9, 2026 | 604.00 | 616.00 | 590.00 | 604.00 | 599.46 | - | 174,102 |
| Jun 8, 2026 | 596.00 | 612.00 | 586.00 | 604.00 | 599.46 | - | 45,128 |
| Jun 5, 2026 | 604.00 | 616.00 | 600.00 | 604.00 | 599.46 | -0.33% | 48,582 |
| Jun 4, 2026 | 618.00 | 620.00 | 596.00 | 606.00 | 601.45 | -2.26% | 145,229 |
| Jun 3, 2026 | 612.00 | 630.00 | 604.00 | 620.00 | 615.34 | -0.64% | 78,183 |
| Jun 2, 2026 | 618.00 | 634.00 | 606.00 | 624.00 | 619.31 | 2.97% | 134,461 |
| Jun 1, 2026 | 606.00 | 618.00 | 604.00 | 606.00 | 601.45 | - | 59,598 |
| May 29, 2026 | 620.00 | 620.00 | 604.00 | 606.00 | 601.45 | 0.33% | 152,811 |
| May 28, 2026 | 606.00 | 616.00 | 604.00 | 604.00 | 599.46 | -0.33% | 43,102 |
| May 27, 2026 | 608.00 | 620.00 | 602.00 | 606.00 | 601.45 | - | 26,460 |
| May 26, 2026 | 604.00 | 618.00 | 604.00 | 606.00 | 601.45 | 0.33% | 22,751 |
| May 22, 2026 | 606.00 | 620.00 | 601.00 | 604.00 | 599.46 | -2.58% | 106,238 |
| May 21, 2026 | 600.00 | 620.00 | 596.00 | 620.00 | 615.34 | 2.65% | 37,944 |
| May 20, 2026 | 596.00 | 616.00 | 596.00 | 604.00 | 599.46 | 0.67% | 67,644 |
| May 19, 2026 | 600.00 | 614.00 | 600.00 | 600.00 | 595.49 | -1.64% | 69,189 |
| May 18, 2026 | 600.00 | 610.00 | 596.00 | 610.00 | 605.42 | 1.33% | 66,516 |
| May 15, 2026 | 596.00 | 608.00 | 590.00 | 602.00 | 597.48 | 0.33% | 39,935 |
| May 14, 2026 | 596.00 | 610.00 | 593.51 | 600.00 | 595.49 | -0.66% | 40,460 |
| May 13, 2026 | 596.00 | 616.00 | 596.00 | 604.00 | 599.46 | - | 60,989 |
| May 12, 2026 | 594.00 | 614.00 | 594.00 | 604.00 | 599.46 | - | 49,735 |
| May 11, 2026 | 598.00 | 618.00 | 596.16 | 604.00 | 599.46 | 0.33% | 37,023 |
| May 8, 2026 | 610.00 | 614.00 | 598.00 | 602.00 | 597.48 | -0.66% | 44,426 |