Shares Magazine
566.00p-4.00 (-0.70%)30 May 2025, 16:35
Patria Private Equity Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 17, 2025 | 559.00p | 568.00p | 557.11p | 565.00p | 46,415 |
| Apr 16, 2025 | 541.00p | 563.00p | 537.13p | 563.00p | 87,863 |
| Apr 15, 2025 | 539.00p | 548.00p | 527.06p | 548.00p | 108,837 |
| Apr 14, 2025 | 539.00p | 542.00p | 522.00p | 540.00p | 96,143 |
| Apr 11, 2025 | 531.00p | 542.00p | 523.00p | 532.00p | 38,594 |
| Apr 10, 2025 | 530.00p | 546.36p | 526.00p | 534.00p | 92,382 |
| Apr 9, 2025 | 511.00p | 522.00p | 504.00p | 518.00p | 79,694 |
| Apr 8, 2025 | 516.00p | 523.00p | 507.00p | 517.00p | 86,452 |
| Apr 7, 2025 | 506.00p | 512.00p | 494.00p | 501.00p | 237,997 |
| Apr 4, 2025 | 544.00p | 545.00p | 504.00p | 520.00p | 342,986 |
| Apr 3, 2025 | 550.00p | 559.00p | 538.00p | 545.00p | 98,513 |
| Apr 2, 2025 | 556.00p | 562.00p | 549.00p | 552.00p | 122,996 |
| Apr 1, 2025 | 556.00p | 562.00p | 553.92p | 562.00p | 41,312 |
| Mar 31, 2025 | 552.00p | 558.00p | 547.00p | 558.00p | 58,809 |
| Mar 28, 2025 | 558.00p | 558.00p | 545.00p | 558.00p | 53,600 |
| Mar 27, 2025 | 551.00p | 558.00p | 551.00p | 558.00p | 46,607 |
| Mar 26, 2025 | 555.00p | 555.00p | 550.00p | 555.00p | 132,822 |
| Mar 25, 2025 | 552.00p | 555.00p | 546.25p | 555.00p | 152,701 |
| Mar 24, 2025 | 554.00p | 554.20p | 545.00p | 554.00p | 73,295 |
| Mar 21, 2025 | 546.00p | 550.00p | 544.00p | 548.00p | 117,978 |
| Mar 20, 2025 | 550.00p | 553.26p | 549.00p | 553.00p | 182,984 |
| Mar 19, 2025 | 551.00p | 560.00p | 551.00p | 555.00p | 43,852 |
| Mar 18, 2025 | 556.00p | 561.00p | 556.00p | 560.00p | 54,390 |
| Mar 17, 2025 | 552.00p | 563.00p | 551.00p | 556.00p | 38,402 |
| Mar 14, 2025 | 554.00p | 564.00p | 550.00p | 550.00p | 70,769 |
| Mar 13, 2025 | 557.00p | 565.00p | 554.00p | 554.00p | 50,489 |
| Mar 12, 2025 | 565.00p | 566.68p | 556.00p | 556.00p | 41,191 |
| Mar 11, 2025 | 573.00p | 576.00p | 562.00p | 562.00p | 107,554 |
| Mar 10, 2025 | 574.00p | 576.52p | 565.00p | 572.00p | 37,217 |
| Mar 7, 2025 | 570.00p | 574.00p | 567.00p | 573.00p | 49,925 |
| Mar 6, 2025 | 566.00p | 573.56p | 565.00p | 573.00p | 57,361 |
| Mar 5, 2025 | 567.00p | 573.00p | 564.00p | 571.00p | 101,737 |
| Mar 4, 2025 | 566.00p | 569.80p | 564.38p | 567.00p | 71,835 |
| Mar 3, 2025 | 568.00p | 568.00p | 561.00p | 566.00p | 32,908 |
| Feb 28, 2025 | 563.00p | 566.00p | 561.00p | 563.00p | 67,010 |
| Feb 27, 2025 | 569.00p | 569.00p | 562.25p | 567.00p | 20,984 |
| Feb 26, 2025 | 564.00p | 565.00p | 560.25p | 563.00p | 90,580 |
| Feb 25, 2025 | 563.00p | 564.00p | 560.38p | 561.00p | 156,560 |
| Feb 24, 2025 | 560.00p | 563.00p | 560.00p | 563.00p | 57,630 |
| Feb 21, 2025 | 562.00p | 569.00p | 560.48p | 563.00p | 32,033 |
| Feb 20, 2025 | 567.00p | 567.00p | 562.30p | 563.00p | 61,594 |
| Feb 19, 2025 | 569.00p | 570.00p | 561.65p | 565.00p | 109,251 |
| Feb 18, 2025 | 567.00p | 570.00p | 562.00p | 570.00p | 63,653 |
| Feb 17, 2025 | 561.00p | 565.87p | 561.00p | 563.00p | 61,161 |
| Feb 14, 2025 | 562.00p | 564.48p | 558.00p | 558.00p | 48,921 |
| Feb 13, 2025 | 563.00p | 565.28p | 560.00p | 563.00p | 108,223 |
| Feb 12, 2025 | 567.00p | 567.54p | 560.48p | 561.00p | 69,179 |
| Feb 11, 2025 | 563.00p | 568.00p | 562.00p | 568.00p | 55,417 |
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 |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |