551.00p-4.00 (-0.72%)02 Jul 2025, 16:35
Patria Private Equity Trust PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 2, 2025 | 556.00p | 558.00p | 546.99p | 551.00p | 57,084 |
Jul 1, 2025 | 561.00p | 571.00p | 551.00p | 555.00p | 114,565 |
Jun 30, 2025 | 562.00p | 572.00p | 554.00p | 558.00p | 93,030 |
Jun 27, 2025 | 560.00p | 562.00p | 555.10p | 561.00p | 63,474 |
Jun 26, 2025 | 558.00p | 573.00p | 557.37p | 561.00p | 51,554 |
Jun 25, 2025 | 560.00p | 560.00p | 556.00p | 560.00p | 89,019 |
Jun 24, 2025 | 561.00p | 572.40p | 555.18p | 560.00p | 85,721 |
Jun 23, 2025 | 560.00p | 566.00p | 553.00p | 559.00p | 92,747 |
Jun 20, 2025 | 562.00p | 570.00p | 552.00p | 562.00p | 305,476 |
Jun 19, 2025 | 556.00p | 570.00p | 554.07p | 560.00p | 54,027 |
Jun 18, 2025 | 563.00p | 570.00p | 557.00p | 562.00p | 188,865 |
Jun 17, 2025 | 558.00p | 563.94p | 557.00p | 562.00p | 57,168 |
Jun 16, 2025 | 560.00p | 567.29p | 550.00p | 562.00p | 125,807 |
Jun 13, 2025 | 551.00p | 562.00p | 544.00p | 560.00p | 50,640 |
Jun 12, 2025 | 553.00p | 560.00p | 551.00p | 560.00p | 68,513 |
Jun 11, 2025 | 555.00p | 560.00p | 550.00p | 560.00p | 195,264 |
Jun 10, 2025 | 546.00p | 553.00p | 539.00p | 553.00p | 81,637 |
Jun 9, 2025 | 541.00p | 554.00p | 540.98p | 550.00p | 100,586 |
Jun 6, 2025 | 533.00p | 549.00p | 533.00p | 549.00p | 145,205 |
Jun 5, 2025 | 540.00p | 554.00p | 534.68p | 542.00p | 130,404 |
Jun 4, 2025 | 533.00p | 553.00p | 529.00p | 545.00p | 185,570 |
Jun 3, 2025 | 568.00p | 579.00p | 530.35p | 548.00p | 470,082 |
Jun 2, 2025 | 564.00p | 569.00p | 564.00p | 565.00p | 106,842 |
May 30, 2025 | 570.00p | 575.22p | 566.00p | 566.00p | 98,202 |
May 29, 2025 | 565.00p | 571.00p | 564.00p | 570.00p | 24,106 |
May 28, 2025 | 566.00p | 568.05p | 553.00p | 565.00p | 56,801 |
May 27, 2025 | 565.00p | 565.00p | 547.92p | 565.00p | 118,210 |
May 23, 2025 | 567.00p | 574.00p | 554.00p | 568.00p | 42,077 |
May 22, 2025 | 572.00p | 574.00p | 558.77p | 566.00p | 23,269 |
May 21, 2025 | 563.00p | 574.00p | 558.18p | 574.00p | 27,244 |
May 20, 2025 | 560.00p | 573.00p | 556.65p | 571.00p | 28,862 |
May 19, 2025 | 558.00p | 568.00p | 554.00p | 566.00p | 34,261 |
May 16, 2025 | 565.00p | 568.00p | 555.00p | 565.00p | 21,821 |
May 15, 2025 | 553.00p | 568.00p | 553.00p | 562.00p | 44,345 |
May 14, 2025 | 563.00p | 565.25p | 553.00p | 554.00p | 40,237 |
May 13, 2025 | 562.00p | 570.00p | 554.39p | 564.00p | 98,270 |
May 12, 2025 | 576.00p | 577.00p | 562.00p | 565.00p | 79,002 |
May 9, 2025 | 574.00p | 577.00p | 565.00p | 574.00p | 16,656 |
May 8, 2025 | 567.00p | 575.15p | 560.69p | 563.00p | 49,931 |
May 7, 2025 | 575.00p | 578.00p | 567.00p | 575.00p | 46,410 |
May 6, 2025 | 581.00p | 587.00p | 572.00p | 575.00p | 110,561 |
May 2, 2025 | 576.00p | 584.00p | 571.00p | 571.00p | 28,225 |
May 1, 2025 | 576.00p | 576.00p | 571.46p | 573.00p | 65,207 |
Apr 30, 2025 | 568.00p | 580.00p | 568.00p | 570.00p | 42,299 |
Apr 29, 2025 | 564.00p | 570.00p | 560.66p | 563.00p | 88,148 |
Apr 28, 2025 | 565.00p | 565.14p | 558.52p | 565.00p | 240,433 |
Apr 25, 2025 | 551.00p | 571.00p | 547.00p | 569.00p | 82,905 |
Apr 24, 2025 | 550.00p | 560.00p | 542.00p | 550.00p | 89,561 |
Apr 23, 2025 | 551.00p | 560.00p | 549.00p | 550.00p | 61,794 |
Apr 22, 2025 | 560.00p | 564.00p | 554.00p | 556.00p | 68,427 |
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

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Ssp Group PLC | 186.00 | 7.02 |
Glencore PLC | 306.00 | 5.06 |
Antofagasta PLC | 1,916.00 | 4.59 |
Spirax Group PLC | 6,175.00 | 4.40 |
Anglo American PLC | 2,263.50 | 4.16 |
Oxford Instruments PLC | 1,968.00 | 4.13 |
Fallers
Company | Price | % Chg |
---|---|---|
Bytes Technology Group PLC | 341.60 | -32.82 |
Greggs PLC | 1,675.00 | -15.19 |
Bellway PLC | 2,612.00 | -7.96 |
Berkeley Group Holdings (The) PLC | 3,600.00 | -7.88 |
Computacenter PLC | 2,270.00 | -7.50 |
Persimmon PLC | 1,210.50 | -6.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.