Patria Private Equity Trust plc (LON:PPET)
London · Delayed Price · Currency is GBP · Price in GBX 591.00
-7.00 (-1.17%)
Sep 22, 2026, 10:36 AM GMT
LON:PPET Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 590.00 | 598.00 | 590.00 | 594.92 | - | -0.52% | 23,042 |
| Sep 21, 2026 | 594.00 | 600.00 | 594.00 | 598.00 | 598.00 | 2.05% | 59,921 |
| Sep 18, 2026 | 593.44 | 598.00 | 580.00 | 586.00 | 586.00 | -2.33% | 243,131 |
| Sep 17, 2026 | 584.00 | 602.00 | 584.00 | 600.00 | 600.00 | - | 73,049 |
| Sep 16, 2026 | 598.21 | 600.00 | 574.00 | 600.00 | 600.00 | - | 200,031 |
| Sep 15, 2026 | 594.00 | 604.00 | 588.00 | 600.00 | 600.00 | - | 42,484 |
| Sep 14, 2026 | 601.92 | 600.00 | 590.00 | 600.00 | 600.00 | - | 28,711 |
| Sep 11, 2026 | 598.00 | 606.00 | 590.00 | 600.00 | 600.00 | -0.66% | 54,182 |
| Sep 10, 2026 | 598.00 | 604.00 | 598.00 | 604.00 | 604.00 | 0.67% | 37,940 |
| Sep 9, 2026 | 604.00 | 608.00 | 598.66 | 600.00 | 600.00 | - | 52,371 |
| Sep 8, 2026 | 600.00 | 610.00 | 600.00 | 600.00 | 600.00 | - | 85,217 |
| Sep 7, 2026 | 600.00 | 606.00 | 599.41 | 600.00 | 600.00 | - | 32,138 |
| Sep 4, 2026 | 604.00 | 608.00 | 596.00 | 600.00 | 600.00 | - | 89,647 |
| Sep 3, 2026 | 596.00 | 604.00 | 592.00 | 600.00 | 600.00 | 0.33% | 27,131 |
| Sep 2, 2026 | 602.00 | 600.00 | 588.00 | 598.00 | 598.00 | 1.01% | 43,738 |
| Sep 1, 2026 | 612.00 | 614.00 | 586.00 | 592.00 | 592.00 | -1.00% | 85,947 |
| Aug 28, 2026 | 598.00 | 614.00 | 594.08 | 598.00 | 598.00 | - | 39,482 |
| Aug 27, 2026 | 592.00 | 598.06 | 592.00 | 598.00 | 598.00 | - | 32,896 |
| Aug 26, 2026 | 598.00 | 598.00 | 594.00 | 598.00 | 598.00 | - | 25,891 |
| Aug 25, 2026 | 592.00 | 598.00 | 591.17 | 598.00 | 598.00 | 0.67% | 154,132 |
| Aug 24, 2026 | 598.00 | 598.00 | 594.00 | 594.00 | 594.00 | - | 61,874 |
| Aug 21, 2026 | 601.70 | 596.00 | 594.00 | 594.00 | 594.00 | -0.34% | 20,083 |
| Aug 20, 2026 | 594.00 | 616.00 | 594.00 | 596.00 | 596.00 | -0.33% | 31,923 |
| Aug 19, 2026 | 616.00 | 604.00 | 596.00 | 598.00 | 598.00 | 0.34% | 30,112 |
| Aug 18, 2026 | 597.00 | 604.00 | 594.00 | 596.00 | 596.00 | -2.93% | 39,234 |
| Aug 17, 2026 | 611.00 | 614.00 | 598.00 | 614.00 | 614.00 | 1.32% | 32,638 |
| Aug 14, 2026 | 612.00 | 606.00 | 596.00 | 606.00 | 606.00 | 0.33% | 28,944 |
| Aug 13, 2026 | 604.00 | 604.00 | 602.00 | 604.00 | 604.00 | 1.00% | 30,907 |
| Aug 12, 2026 | 604.00 | 622.00 | 598.00 | 598.00 | 598.00 | -4.17% | 28,149 |
| Aug 11, 2026 | 616.00 | 624.00 | 614.00 | 624.00 | 624.00 | 1.30% | 171,691 |
| Aug 10, 2026 | 610.00 | 622.00 | 597.59 | 616.00 | 616.00 | 1.32% | 20,428 |
| Aug 7, 2026 | 612.00 | 620.00 | 598.78 | 608.00 | 608.00 | 1.33% | 48,569 |
| Aug 6, 2026 | 636.00 | 636.00 | 600.00 | 600.00 | 600.00 | -2.28% | 37,551 |
| Aug 5, 2026 | 620.00 | 636.00 | 614.00 | 614.00 | 614.00 | - | 29,405 |
| Aug 4, 2026 | 614.00 | 629.98 | 614.00 | 614.00 | 614.00 | 0.99% | 31,166 |
| Aug 3, 2026 | 604.78 | 620.00 | 606.00 | 608.00 | 608.00 | -0.98% | 16,476 |
| Jul 31, 2026 | 612.00 | 620.00 | 600.00 | 614.00 | 614.00 | 0.66% | 77,235 |
| Jul 30, 2026 | 614.00 | 614.00 | 602.60 | 610.00 | 610.00 | - | 13,406 |
| Jul 29, 2026 | 602.00 | 610.00 | 600.00 | 610.00 | 610.00 | 0.99% | 46,489 |
| Jul 28, 2026 | 614.00 | 628.00 | 600.00 | 604.00 | 604.00 | -1.63% | 354,338 |
| Jul 27, 2026 | 616.00 | 630.00 | 610.00 | 614.00 | 614.00 | 0.66% | 257,494 |
| Jul 24, 2026 | 612.00 | 624.00 | 610.00 | 610.00 | 610.00 | -1.29% | 27,112 |
| Jul 23, 2026 | 618.00 | 626.00 | 614.00 | 618.00 | 618.00 | -0.96% | 158,855 |
| Jul 22, 2026 | 614.00 | 636.00 | 610.00 | 624.00 | 624.00 | 1.63% | 18,141 |
| Jul 21, 2026 | 614.00 | 630.00 | 612.00 | 614.00 | 614.00 | 0.33% | 11,292 |
| Jul 20, 2026 | 622.00 | 632.00 | 612.00 | 612.00 | 612.00 | -1.61% | 46,668 |
| 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 |