1. Share Prices

  2. Patria Private Equity Trust PLC (PPET)

560.00p+6.00 (+1.08%)19 Sep 2025, 18:37
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Patria Private Equity Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 19, 2025559.00p563.00p552.00p560.00p484,492
Sep 18, 2025552.00p563.00p550.00p554.00p94,089
Sep 17, 2025558.00p563.00p556.00p560.00p34,718
Sep 16, 2025560.00p560.00p550.00p557.00p59,396
Sep 15, 2025557.00p562.00p552.00p558.00p65,663
Sep 12, 2025557.00p562.00p550.00p556.00p21,057
Sep 11, 2025553.00p560.87p553.00p559.00p118,581
Sep 10, 2025557.00p564.00p555.67p556.00p54,259
Sep 9, 2025549.00p558.00p549.00p558.00p61,916
Sep 8, 2025559.00p559.00p548.00p555.00p55,463
Sep 5, 2025550.00p558.00p550.00p554.00p23,659
Sep 4, 2025552.00p559.00p548.00p552.00p71,207
Sep 3, 2025550.00p557.00p548.00p552.00p45,730
Sep 2, 2025549.00p558.00p546.66p550.00p66,237
Sep 1, 2025551.00p551.00p548.00p548.00p35,212
Aug 29, 2025548.00p555.00p543.00p550.00p21,776
Aug 28, 2025542.00p549.00p541.00p548.00p36,664
Aug 27, 2025544.00p556.00p541.00p548.00p107,280
Aug 26, 2025542.00p556.00p542.00p548.00p40,245
Aug 22, 2025542.00p551.00p536.00p551.00p43,802
Aug 21, 2025542.00p552.00p541.00p548.00p125,213
Aug 20, 2025542.00p554.00p535.00p547.00p52,820
Aug 19, 2025543.00p554.00p543.00p547.00p64,024
Aug 18, 2025548.00p559.00p536.00p536.00p53,595
Aug 15, 2025547.00p554.96p547.00p551.00p56,598
Aug 14, 2025546.00p554.91p545.00p548.00p40,589
Aug 13, 2025555.00p555.00p544.01p548.00p49,736
Aug 12, 2025555.00p555.00p542.15p548.00p46,246
Aug 11, 2025542.00p552.00p538.00p550.00p17,598
Aug 8, 2025538.00p550.00p532.00p547.00p125,100
Aug 7, 2025537.00p540.00p534.44p538.00p63,296
Aug 6, 2025538.00p540.00p533.00p540.00p67,181
Aug 5, 2025536.00p544.00p536.00p540.00p63,882
Aug 4, 2025537.00p547.00p528.00p528.00p57,312
Aug 1, 2025546.00p554.00p524.00p524.00p102,906
Jul 31, 2025550.00p550.00p542.00p547.00p47,074
Jul 30, 2025547.00p563.00p545.00p545.00p39,180
Jul 29, 2025554.00p568.00p545.00p545.00p76,041
Jul 28, 2025555.00p570.00p547.00p561.00p201,790
Jul 25, 2025550.00p558.50p548.00p558.00p93,501
Jul 24, 2025551.00p557.50p542.00p550.00p213,465
Jul 23, 2025564.00p564.00p543.00p550.00p83,227
Jul 22, 2025559.00p565.00p545.00p545.00p53,314
Jul 21, 2025546.00p559.00p543.06p550.00p60,504
Jul 18, 2025541.00p549.00p540.00p540.00p75,005
Jul 17, 2025544.00p557.00p536.00p539.00p73,706
Jul 16, 2025552.00p554.00p545.00p545.00p51,964
Jul 15, 2025544.00p562.00p543.00p547.00p41,762
Jul 14, 2025544.00p563.00p535.00p542.00p137,632
Jul 11, 2025540.00p547.00p540.00p542.00p46,894
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Spire Healthcare Group PLC247.0014.09
Man Group PLC175.505.34
Fresnillo PLC2,276.005.18
Endeavour Mining PLC2,828.005.05
Wickes Group PLC213.004.93
Syncona Limited99.304.53

Fallers

CompanyPrice% Chg
Raspberry Pi Holdings PLC384.80-5.82
London Stock Exchange Group PLC8,138.00-5.77
Lion Finance Group PLC7,390.00-5.26
Wpp PLC360.70-5.18
Goodwin PLC10,250.00-5.09
Future PLC694.00-5.00
Risers/fallers data from previous trading day.