1. Share Prices

  2. Patria Private Equity Trust PLC (PPET)

599.69p-5.31 (-0.88%)07 Nov 2025, 12:02
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
Nov 6, 2025590.00p610.00p590.00p605.00p61,935
Nov 5, 2025600.00p620.00p594.54p607.00p56,916
Nov 4, 2025617.00p618.32p591.00p606.00p111,100
Nov 3, 2025605.00p619.00p598.00p619.00p82,388
Oct 31, 2025598.00p615.00p593.00p605.00p45,771
Oct 30, 2025626.00p626.00p595.00p595.00p98,853
Oct 29, 2025602.00p628.00p602.00p625.00p110,034
Oct 28, 2025611.00p622.00p596.44p622.00p132,247
Oct 27, 2025595.00p609.00p586.00p608.00p228,051
Oct 24, 2025600.00p600.00p585.44p593.00p102,674
Oct 23, 2025581.00p588.00p571.00p588.00p41,563
Oct 22, 2025584.00p594.00p568.00p588.00p73,039
Oct 21, 2025585.00p585.00p568.33p571.00p39,882
Oct 20, 2025583.00p584.00p567.00p577.00p37,407
Oct 17, 2025570.00p572.00p565.00p567.00p163,273
Oct 16, 2025570.00p581.00p570.00p570.00p63,632
Oct 15, 2025571.00p582.00p569.00p570.00p78,993
Oct 14, 2025570.00p575.00p569.00p573.00p46,839
Oct 13, 2025570.00p575.00p568.00p569.00p89,630
Oct 10, 2025573.00p585.00p570.00p570.00p44,179
Oct 9, 2025598.00p599.00p573.00p583.00p57,288
Oct 8, 2025578.00p614.00p569.00p585.00p177,947
Oct 7, 2025564.00p574.00p559.00p574.00p117,609
Oct 6, 2025558.00p566.00p557.71p564.00p64,691
Oct 3, 2025555.00p562.00p552.40p562.00p90,173
Oct 2, 2025558.00p564.00p551.00p561.00p121,235
Oct 1, 2025550.00p562.00p548.00p554.00p210,196
Sep 30, 2025558.00p561.50p552.00p555.00p256,564
Sep 29, 2025551.00p560.00p550.00p554.00p86,439
Sep 26, 2025551.00p556.00p548.00p548.00p67,764
Sep 25, 2025552.00p558.00p549.00p551.00p1,415,762
Sep 24, 2025553.00p559.00p553.00p553.00p731,453
Sep 23, 2025556.00p560.00p554.00p556.00p62,890
Sep 22, 2025560.00p560.00p553.00p556.00p439,377
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
123456
Showing 1 to 50 of 253

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC77.3714.28
Oxford Nanopore Technologies PLC145.038.47
Ceres Power Holdings PLC397.895.54
Goodwin PLC22,299.415.19
Ithaca Energy PLC232.853.03
Johnson Service Group PLC136.002.26