1. Share Prices

  2. Patria Private Equity Trust PLC (PPET)

622.00p+8.00 (+1.30%)08 Dec 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

 
     
Download
DateOpenHighLowCloseVolume
Dec 5, 2025617.00p623.00p591.00p614.00p21,517
Dec 4, 2025615.00p615.00p606.00p608.00p30,961
Dec 3, 2025619.00p619.00p601.00p607.00p59,580
Dec 2, 2025604.00p614.00p603.00p604.00p28,923
Dec 1, 2025619.00p619.00p591.00p605.00p16,777
Nov 28, 2025607.00p610.00p600.96p605.00p39,349
Nov 27, 2025608.00p608.00p608.00p608.00p47,789
Nov 26, 2025613.00p617.00p597.00p609.00p58,135
Nov 25, 2025613.00p617.00p597.00p602.00p38,885
Nov 24, 2025607.00p616.00p601.81p603.00p84,956
Nov 21, 2025604.00p613.00p586.00p608.00p17,390
Nov 20, 2025599.00p604.00p591.50p603.00p60,382
Nov 19, 2025600.00p605.00p586.00p600.00p27,381
Nov 18, 2025598.00p603.00p587.00p602.00p112,916
Nov 17, 2025602.00p614.00p599.63p602.00p41,501
Nov 14, 2025609.00p620.00p601.00p601.00p133,888
Nov 13, 2025610.00p620.00p610.00p611.00p51,082
Nov 12, 2025610.00p620.00p608.00p610.00p72,791
Nov 11, 2025597.00p620.00p595.95p611.00p86,251
Nov 10, 2025590.00p608.00p590.00p593.00p41,356
Nov 7, 2025590.00p605.00p590.00p595.00p87,079
Nov 6, 2025590.00p610.00p590.00p605.00p61,935
Nov 5, 2025600.00p620.00p594.54p607.00p56,916
Nov 4, 2025617.00p618.00p595.00p606.00p105,462
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, 2025571.00p571.00p570.00p571.00p54,463
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Kainos Group PLC1,155.006.65
Paypoint PLC461.005.13
Oxford Nanopore Technologies PLC130.504.65
Baltic Classifieds Group PLC183.404.56
Trustpilot Group PLC152.404.10
Oxford Biomedica PLC644.004.04

Fallers

CompanyPrice% Chg
Sdcl Efficiency Income Trust PLC52.70-16.22
Future PLC585.50-7.65
Vistry Group PLC614.00-4.18
Barratt Redrow PLC363.20-3.97
Unite Group PLC510.00-3.77
Jd Sports Fashion PLC79.60-3.77