Patria Private Equity Trust plc (LON:PPET)
London · Delayed Price · Currency is GBP · Price in GBX 604.00
+6.00 (1.00%)
Oct 12, 2026, 4:35 PM GMT
LON:PPET Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 592.00 | 608.00 | 589.30 | 604.00 | 604.00 | 1.00% | 79,150 |
| Oct 9, 2026 | 594.00 | 600.00 | 592.00 | 598.00 | 598.00 | -0.33% | 63,462 |
| Oct 8, 2026 | 598.00 | 600.00 | 584.00 | 600.00 | 600.00 | -0.33% | 121,790 |
| Oct 7, 2026 | 598.00 | 602.00 | 596.00 | 602.00 | 602.00 | 0.33% | 15,356 |
| Oct 6, 2026 | 594.00 | 600.00 | 594.00 | 600.00 | 600.00 | - | 51,126 |
| Oct 5, 2026 | 602.00 | 607.26 | 594.00 | 600.00 | 600.00 | - | 83,323 |
| Oct 2, 2026 | 600.00 | 606.00 | 597.34 | 600.00 | 600.00 | - | 41,707 |
| Oct 1, 2026 | 596.68 | 602.00 | 598.00 | 600.00 | 600.00 | -0.33% | 46,853 |
| Sep 30, 2026 | 596.04 | 602.00 | 596.00 | 602.00 | 602.00 | -0.33% | 55,823 |
| Sep 29, 2026 | 598.00 | 604.00 | 592.00 | 604.00 | 604.00 | 1.00% | 21,760 |
| Sep 28, 2026 | 602.00 | 602.00 | 594.00 | 598.00 | 598.00 | -0.99% | 44,969 |
| Sep 25, 2026 | 594.28 | 604.00 | 598.00 | 604.00 | 604.00 | 1.00% | 17,216 |
| Sep 24, 2026 | 590.00 | 598.00 | 586.00 | 598.00 | 598.00 | 0.78% | 31,503 |
| Sep 23, 2026 | 600.00 | 600.00 | 586.00 | 598.00 | 593.40 | - | 79,400 |
| Sep 22, 2026 | 590.00 | 600.00 | 590.00 | 598.00 | 593.40 | - | 118,379 |
| Sep 21, 2026 | 594.00 | 600.00 | 592.72 | 598.00 | 593.40 | 2.05% | 84,921 |
| Sep 18, 2026 | 598.00 | 598.00 | 580.00 | 586.00 | 581.49 | -2.33% | 243,131 |
| Sep 17, 2026 | 584.00 | 602.00 | 584.00 | 600.00 | 595.38 | - | 73,049 |
| Sep 16, 2026 | 598.00 | 600.00 | 574.00 | 600.00 | 595.38 | - | 200,031 |
| Sep 15, 2026 | 600.00 | 604.00 | 588.00 | 600.00 | 595.38 | - | 67,484 |
| Sep 14, 2026 | 598.00 | 606.00 | 590.00 | 600.00 | 595.38 | - | 48,711 |
| Sep 11, 2026 | 598.00 | 606.00 | 590.00 | 600.00 | 595.38 | -0.66% | 54,182 |
| Sep 10, 2026 | 598.00 | 604.00 | 598.00 | 604.00 | 599.35 | 0.67% | 37,940 |
| Sep 9, 2026 | 604.00 | 608.00 | 598.66 | 600.00 | 595.38 | - | 52,371 |
| Sep 8, 2026 | 600.00 | 610.00 | 600.00 | 600.00 | 595.38 | - | 85,217 |
| Sep 7, 2026 | 600.00 | 606.00 | 599.41 | 600.00 | 595.38 | - | 32,138 |
| Sep 4, 2026 | 604.00 | 608.00 | 596.00 | 600.00 | 595.38 | - | 89,647 |
| Sep 3, 2026 | 596.00 | 604.00 | 592.00 | 600.00 | 595.38 | 0.33% | 27,131 |
| Sep 2, 2026 | 594.00 | 602.00 | 588.00 | 598.00 | 593.40 | 1.01% | 43,738 |
| Sep 1, 2026 | 612.00 | 614.00 | 586.00 | 592.00 | 587.45 | -1.00% | 115,947 |
| Aug 28, 2026 | 598.00 | 614.00 | 594.08 | 598.00 | 593.40 | - | 39,482 |
| Aug 27, 2026 | 592.00 | 598.06 | 592.00 | 598.00 | 593.40 | - | 58,896 |
| Aug 26, 2026 | 598.00 | 598.00 | 594.00 | 598.00 | 593.40 | - | 45,891 |
| Aug 25, 2026 | 592.00 | 598.00 | 591.17 | 598.00 | 593.40 | 0.67% | 154,132 |
| Aug 24, 2026 | 598.00 | 598.00 | 590.31 | 594.00 | 589.43 | - | 61,875 |
| Aug 21, 2026 | 596.00 | 616.00 | 594.00 | 594.00 | 589.43 | -0.34% | 20,083 |
| Aug 20, 2026 | 594.00 | 616.00 | 594.00 | 596.00 | 591.42 | -0.33% | 35,447 |
| Aug 19, 2026 | 596.00 | 616.00 | 595.20 | 598.00 | 593.40 | 0.34% | 30,113 |
| Aug 18, 2026 | 598.00 | 612.00 | 594.00 | 596.00 | 591.42 | -2.93% | 39,234 |
| Aug 17, 2026 | 598.00 | 616.00 | 596.87 | 614.00 | 609.28 | 1.32% | 32,638 |
| Aug 14, 2026 | 604.00 | 612.00 | 596.00 | 606.00 | 601.34 | 0.33% | 28,944 |
| Aug 13, 2026 | 604.00 | 607.76 | 597.10 | 604.00 | 599.35 | 1.00% | 30,908 |
| Aug 12, 2026 | 604.00 | 622.00 | 598.00 | 598.00 | 593.40 | -4.17% | 28,149 |
| Aug 11, 2026 | 616.00 | 624.00 | 614.00 | 624.00 | 619.20 | 1.30% | 171,691 |
| Aug 10, 2026 | 610.00 | 622.00 | 597.59 | 616.00 | 611.26 | 1.32% | 20,428 |
| Aug 7, 2026 | 612.00 | 620.00 | 598.78 | 608.00 | 603.32 | 1.33% | 48,569 |
| Aug 6, 2026 | 636.00 | 636.00 | 600.00 | 600.00 | 595.38 | -2.28% | 37,551 |
| Aug 5, 2026 | 620.00 | 636.00 | 614.00 | 614.00 | 609.28 | - | 29,405 |
| Aug 4, 2026 | 614.00 | 629.98 | 614.00 | 614.00 | 609.28 | 0.99% | 31,166 |
| Aug 3, 2026 | 618.00 | 620.00 | 602.00 | 608.00 | 603.32 | -0.98% | 16,477 |