1. Share Prices

  2. Patria Private Equity Trust PLC (PPET)

537.00p+13.00 (+2.48%)04 Aug 2025, 14:47
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
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
Jul 10, 2025548.00p550.00p544.00p544.00p24,805
Jul 9, 2025550.00p550.00p540.09p543.00p91,707
Jul 8, 2025555.00p555.00p545.00p550.00p115,224
Jul 7, 2025550.00p551.00p544.34p550.00p106,133
Jul 4, 2025550.00p558.00p549.00p550.00p144,459
Jul 3, 2025552.00p560.00p549.59p551.00p81,865
Jul 2, 2025556.00p558.00p546.99p551.00p57,084
Jul 1, 2025561.00p571.00p551.00p555.00p114,565
Jun 30, 2025562.00p572.00p554.00p558.00p93,030
Jun 27, 2025560.00p562.00p555.10p561.00p63,474
Jun 26, 2025558.00p573.00p557.37p561.00p51,554
Jun 25, 2025560.00p560.00p556.00p560.00p89,019
Jun 24, 2025561.00p572.40p555.18p560.00p85,721
Jun 23, 2025560.00p566.00p553.00p559.00p92,747
Jun 20, 2025562.00p570.00p552.00p562.00p305,476
Jun 19, 2025556.00p570.00p554.07p560.00p54,027
Jun 18, 2025563.00p570.00p557.00p562.00p188,865
Jun 17, 2025558.00p563.94p557.00p562.00p57,168
Jun 16, 2025560.00p567.29p550.00p562.00p125,807
Jun 13, 2025551.00p562.00p544.00p560.00p50,640
Jun 12, 2025553.00p560.00p551.00p560.00p68,513
Jun 11, 2025555.00p560.00p550.00p560.00p195,264
Jun 10, 2025546.00p553.00p539.00p553.00p81,637
Jun 9, 2025541.00p554.00p540.98p550.00p100,586
Jun 6, 2025533.00p549.00p533.00p549.00p145,205
Jun 5, 2025540.00p554.00p534.68p542.00p130,404
Jun 4, 2025533.00p553.00p529.00p545.00p185,570
Jun 3, 2025568.00p579.00p530.35p548.00p470,082
Jun 2, 2025564.00p569.00p564.00p565.00p106,842
May 30, 2025570.00p575.22p566.00p566.00p98,202
May 29, 2025565.00p571.00p564.00p570.00p24,106
May 28, 2025566.00p568.05p553.00p565.00p56,801
May 27, 2025565.00p565.00p547.92p565.00p118,210
May 23, 2025567.00p574.00p554.00p568.00p42,077
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC485.2021.97
Lloyds Banking Group PLC81.687.84
Aston Martin Lagonda Global Holdings PLC71.656.86
Watches Of Switzerland Group PLC347.316.28
Clarkson PLC3,620.006.00
Hochschild Mining PLC304.204.75

Fallers

CompanyPrice% Chg
Auction Technology Group PLC380.00-20.83
Senior PLC186.00-4.12
Rentokil Initial PLC350.60-3.04
Hunting PLC289.50-2.69
Ithaca Energy PLC165.40-2.25
Haleon PLC357.30-2.22