551.00p-4.00 (-0.72%)02 Jul 2025, 16:35
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

 
     
DateOpenHighLowCloseVolume
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
May 22, 2025572.00p574.00p558.77p566.00p23,269
May 21, 2025563.00p574.00p558.18p574.00p27,244
May 20, 2025560.00p573.00p556.65p571.00p28,862
May 19, 2025558.00p568.00p554.00p566.00p34,261
May 16, 2025565.00p568.00p555.00p565.00p21,821
May 15, 2025553.00p568.00p553.00p562.00p44,345
May 14, 2025563.00p565.25p553.00p554.00p40,237
May 13, 2025562.00p570.00p554.39p564.00p98,270
May 12, 2025576.00p577.00p562.00p565.00p79,002
May 9, 2025574.00p577.00p565.00p574.00p16,656
May 8, 2025567.00p575.15p560.69p563.00p49,931
May 7, 2025575.00p578.00p567.00p575.00p46,410
May 6, 2025581.00p587.00p572.00p575.00p110,561
May 2, 2025576.00p584.00p571.00p571.00p28,225
May 1, 2025576.00p576.00p571.46p573.00p65,207
Apr 30, 2025568.00p580.00p568.00p570.00p42,299
Apr 29, 2025564.00p570.00p560.66p563.00p88,148
Apr 28, 2025565.00p565.14p558.52p565.00p240,433
Apr 25, 2025551.00p571.00p547.00p569.00p82,905
Apr 24, 2025550.00p560.00p542.00p550.00p89,561
Apr 23, 2025551.00p560.00p549.00p550.00p61,794
Apr 22, 2025560.00p564.00p554.00p556.00p68,427
Showing 1 to 50 of 253
July
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
July
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00