Patria Private Equity Trust plc (LON:PPET)
London · Delayed Price · Currency is GBP · Price in GBX 603.00
-1.00 (-0.17%)
May 13, 2026, 2:10 PM GMT
LON:PPET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 594.00 | 614.00 | 594.00 | 604.00 | 604.00 | - | 49,735 |
| May 11, 2026 | 598.00 | 618.00 | 596.16 | 604.00 | 604.00 | 0.33% | 37,023 |
| May 8, 2026 | 610.00 | 614.00 | 598.00 | 602.00 | 602.00 | -0.66% | 44,426 |
| May 7, 2026 | 598.00 | 618.00 | 598.00 | 606.00 | 606.00 | 0.66% | 27,519 |
| May 6, 2026 | 600.00 | 620.00 | 596.00 | 602.00 | 602.00 | - | 44,760 |
| May 5, 2026 | 600.00 | 620.00 | 600.00 | 602.00 | 602.00 | -2.90% | 130,118 |
| May 1, 2026 | 610.00 | 620.00 | 598.00 | 620.00 | 620.00 | 2.65% | 42,436 |
| Apr 30, 2026 | 596.00 | 610.00 | 596.00 | 604.00 | 604.00 | 0.33% | 52,552 |
| Apr 29, 2026 | 600.00 | 608.00 | 596.00 | 602.00 | 602.00 | - | 82,231 |
| Apr 28, 2026 | 598.00 | 605.80 | 596.00 | 602.00 | 602.00 | -0.99% | 113,830 |
| Apr 27, 2026 | 594.00 | 608.00 | 594.00 | 608.00 | 608.00 | 1.33% | 93,935 |
| Apr 24, 2026 | 598.00 | 600.00 | 590.00 | 600.00 | 600.00 | -0.66% | 86,046 |
| Apr 23, 2026 | 598.00 | 612.72 | 594.00 | 604.00 | 604.00 | - | 94,876 |
| Apr 22, 2026 | 610.00 | 610.00 | 599.48 | 604.00 | 604.00 | -0.33% | 61,877 |
| Apr 21, 2026 | 602.00 | 620.00 | 600.00 | 606.00 | 606.00 | 0.33% | 43,473 |
| Apr 20, 2026 | 596.00 | 616.00 | 596.00 | 604.00 | 604.00 | -0.98% | 24,581 |
| Apr 17, 2026 | 592.00 | 610.00 | 592.00 | 610.00 | 610.00 | 2.01% | 51,649 |
| Apr 16, 2026 | 618.00 | 618.00 | 590.00 | 598.00 | 598.00 | - | 68,634 |
| Apr 15, 2026 | 598.00 | 606.00 | 596.09 | 598.00 | 598.00 | -1.32% | 79,450 |
| Apr 14, 2026 | 580.00 | 612.00 | 578.00 | 606.00 | 606.00 | 3.41% | 108,440 |
| Apr 13, 2026 | 576.00 | 586.00 | 566.00 | 586.00 | 586.00 | 1.38% | 73,215 |
| Apr 10, 2026 | 592.00 | 592.00 | 570.00 | 578.00 | 578.00 | 1.40% | 171,838 |
| Apr 9, 2026 | 580.00 | 582.00 | 568.00 | 570.00 | 570.00 | -2.40% | 247,320 |
| Apr 8, 2026 | 596.00 | 596.90 | 584.00 | 584.00 | 584.00 | 0.34% | 36,125 |
| Apr 7, 2026 | 562.00 | 600.00 | 562.00 | 582.00 | 582.00 | 0.34% | 146,190 |
| Apr 2, 2026 | 576.00 | 584.00 | 568.00 | 580.00 | 580.00 | 0.52% | 72,023 |
| Apr 1, 2026 | 580.00 | 585.00 | 575.00 | 577.00 | 577.00 | - | 113,254 |
| Mar 31, 2026 | 570.00 | 580.00 | 568.00 | 577.00 | 577.00 | 1.58% | 73,212 |
| Mar 30, 2026 | 561.00 | 574.00 | 555.00 | 568.00 | 568.00 | 0.18% | 185,594 |
| Mar 27, 2026 | 570.00 | 577.00 | 562.00 | 567.00 | 567.00 | -1.05% | 71,876 |
| Mar 26, 2026 | 563.00 | 576.00 | 563.00 | 573.00 | 573.00 | -0.87% | 62,239 |
| Mar 25, 2026 | 575.20 | 578.00 | 565.00 | 578.00 | 578.00 | 1.40% | 36,651 |
| Mar 24, 2026 | 565.00 | 577.00 | 565.00 | 570.00 | 570.00 | -0.87% | 60,484 |
| Mar 23, 2026 | 580.00 | 580.00 | 556.15 | 575.00 | 575.00 | 0.88% | 161,120 |
| Mar 20, 2026 | 566.00 | 577.00 | 566.00 | 570.00 | 570.00 | - | 328,414 |
| Mar 19, 2026 | 569.00 | 578.00 | 548.00 | 570.00 | 570.00 | -1.38% | 144,977 |
| Mar 18, 2026 | 580.77 | 580.00 | 562.00 | 578.00 | 573.40 | 0.52% | 135,320 |
| Mar 17, 2026 | 584.00 | 584.39 | 569.00 | 575.00 | 570.42 | -0.52% | 151,824 |
| Mar 16, 2026 | 566.00 | 590.00 | 559.00 | 578.00 | 573.40 | 1.40% | 282,067 |
| Mar 13, 2026 | 567.00 | 578.60 | 544.80 | 570.00 | 565.46 | 1.24% | 163,129 |
| Mar 12, 2026 | 575.00 | 584.00 | 563.00 | 563.00 | 558.52 | -3.26% | 68,668 |
| Mar 11, 2026 | 583.00 | 584.00 | 570.00 | 582.00 | 577.37 | 0.34% | 35,812 |
| Mar 10, 2026 | 574.00 | 582.00 | 568.00 | 580.00 | 575.38 | 0.69% | 58,877 |
| Mar 9, 2026 | 578.00 | 578.00 | 562.00 | 576.00 | 571.42 | -0.69% | 104,182 |
| Mar 6, 2026 | 570.00 | 580.87 | 563.00 | 580.00 | 575.38 | - | 80,936 |
| Mar 5, 2026 | 581.00 | 589.00 | 565.00 | 580.00 | 575.38 | -2.52% | 105,451 |
| Mar 4, 2026 | 587.00 | 595.00 | 569.76 | 595.00 | 590.26 | 2.59% | 25,266 |
| Mar 3, 2026 | 585.00 | 590.00 | 564.00 | 580.00 | 575.38 | -1.69% | 81,417 |
| Mar 2, 2026 | 616.00 | 616.00 | 586.05 | 590.00 | 585.30 | -2.48% | 97,255 |
| Feb 27, 2026 | 605.00 | 614.00 | 602.58 | 605.00 | 600.19 | -0.33% | 113,708 |