Patria Private Equity Trust (PPET) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Patria Private Equity Trust

Date Open High Low Close* Volume
07/05/2025 575.00p 578.00p 567.00p 575.00p 46409
06/05/2025 581.00p 587.00p 572.00p 575.00p 72800
02/05/2025 576.00p 584.00p 571.00p 571.00p 28225
01/05/2025 576.00p 576.00p 571.46p 573.00p 65207
30/04/2025 568.00p 580.00p 568.00p 570.00p 42299
29/04/2025 564.00p 570.00p 560.66p 563.00p 88148
28/04/2025 565.00p 565.14p 558.52p 565.00p 240433
25/04/2025 551.00p 571.00p 547.00p 569.00p 62907
24/04/2025 550.00p 560.00p 542.00p 550.00p 89561
23/04/2025 551.00p 560.00p 549.00p 550.00p 61795
22/04/2025 560.00p 564.00p 554.00p 556.00p 68435
17/04/2025 559.00p 568.00p 557.11p 565.00p 46415
16/04/2025 541.00p 563.00p 537.13p 563.00p 87867
15/04/2025 539.00p 548.00p 527.06p 548.00p 108838
14/04/2025 539.00p 542.00p 522.00p 540.00p 96143
11/04/2025 531.00p 542.00p 523.00p 532.00p 38594
10/04/2025 530.00p 546.36p 526.00p 534.00p 92382
09/04/2025 511.00p 522.00p 504.00p 518.00p 79694
08/04/2025 516.00p 523.00p 507.00p 517.00p 86453
07/04/2025 506.00p 512.00p 494.00p 501.00p 206997
04/04/2025 544.00p 545.00p 504.00p 520.00p 317986
03/04/2025 550.00p 559.00p 538.00p 545.00p 75516
02/04/2025 556.00p 562.00p 549.00p 552.00p 122996
01/04/2025 556.00p 562.00p 553.92p 562.00p 41312
31/03/2025 552.00p 558.00p 547.00p 558.00p 58809
28/03/2025 558.00p 558.00p 545.00p 558.00p 53599
27/03/2025 551.00p 558.00p 551.00p 558.00p 46607
26/03/2025 555.00p 555.00p 550.00p 555.00p 132822
25/03/2025 552.00p 555.00p 546.25p 555.00p 122701
24/03/2025 554.00p 554.20p 545.00p 554.00p 73295
21/03/2025 546.00p 550.00p 544.00p 548.00p 117979
20/03/2025 550.00p 553.26p 549.00p 553.00p 157984
19/03/2025 551.00p 560.00p 551.00p 555.00p 43852
18/03/2025 556.00p 561.00p 556.00p 560.00p 54391
17/03/2025 552.00p 563.00p 551.00p 556.00p 38402
14/03/2025 554.00p 564.00p 550.00p 550.00p 70770
13/03/2025 557.00p 565.00p 554.00p 554.00p 50489
12/03/2025 565.00p 566.68p 556.00p 556.00p 41191
11/03/2025 573.00p 576.00p 562.00p 562.00p 107555
10/03/2025 574.00p 576.52p 565.00p 572.00p 37219
07/03/2025 570.00p 574.00p 567.00p 573.00p 49925
06/03/2025 566.00p 573.56p 565.00p 573.00p 57361
05/03/2025 567.00p 573.00p 564.00p 571.00p 101737
04/03/2025 566.00p 569.80p 564.38p 567.00p 59335
03/03/2025 568.00p 568.00p 561.00p 566.00p 32908
28/02/2025 563.00p 566.00p 561.00p 563.00p 52010
27/02/2025 569.00p 569.00p 562.25p 567.00p 20984
26/02/2025 564.00p 565.00p 560.25p 563.00p 70580
25/02/2025 563.00p 564.00p 560.38p 561.00p 156560
24/02/2025 560.00p 563.00p 560.00p 563.00p 57630
21/02/2025 562.00p 569.00p 560.48p 563.00p 32033
20/02/2025 567.00p 567.00p 562.30p 563.00p 61594
19/02/2025 569.00p 570.00p 561.65p 565.00p 109251
18/02/2025 567.00p 570.00p 562.00p 570.00p 63653
17/02/2025 561.00p 565.87p 561.00p 563.00p 61161
14/02/2025 562.00p 564.48p 558.00p 558.00p 48921
13/02/2025 563.00p 565.28p 560.00p 563.00p 78223
12/02/2025 567.00p 567.54p 560.48p 561.00p 69179
11/02/2025 563.00p 568.00p 562.00p 568.00p 55417
10/02/2025 565.00p 565.00p 557.90p 561.00p 76098
07/02/2025 564.00p 570.00p 560.00p 563.00p 48961
06/02/2025 565.00p 565.00p 557.00p 564.00p 46345
05/02/2025 558.00p 561.00p 554.00p 560.00p 55400
04/02/2025 560.00p 563.00p 556.00p 560.00p 70873
03/02/2025 560.00p 561.00p 551.00p 561.00p 67570
31/01/2025 560.00p 560.02p 554.00p 560.00p 62430
30/01/2025 553.00p 562.00p 553.00p 562.00p 19525
29/01/2025 553.00p 561.00p 553.00p 557.00p 47482
28/01/2025 557.00p 558.00p 551.00p 557.00p 33347
27/01/2025 570.00p 570.00p 551.00p 555.00p 82154
24/01/2025 562.00p 568.00p 561.00p 564.00p 57537
23/01/2025 568.00p 575.00p 559.00p 559.00p 62237
22/01/2025 568.00p 573.00p 563.80p 569.00p 53097
21/01/2025 565.00p 568.00p 562.49p 568.00p 60040
20/01/2025 565.00p 566.00p 562.00p 562.00p 38533
17/01/2025 551.00p 586.00p 551.00p 566.00p 82029
16/01/2025 554.00p 561.00p 554.00p 561.00p 49294
15/01/2025 550.00p 557.00p 543.07p 557.00p 61052
14/01/2025 548.00p 548.00p 540.00p 548.00p 73993
13/01/2025 545.00p 548.00p 538.70p 543.00p 55141
10/01/2025 538.00p 545.00p 535.00p 545.00p 118481
09/01/2025 543.00p 543.00p 535.00p 540.00p 114053
08/01/2025 554.00p 558.48p 532.00p 540.00p 123249
07/01/2025 558.00p 559.00p 551.00p 552.00p 69503
06/01/2025 553.00p 564.00p 547.00p 556.00p 113278
03/01/2025 551.00p 553.00p 545.00p 552.00p 46112
02/01/2025 548.00p 551.00p 544.40p 551.00p 36276
31/12/2024 547.00p 550.00p 541.00p 548.00p 14457
30/12/2024 551.00p 551.00p 538.13p 542.00p 32644
27/12/2024 551.00p 551.00p 544.16p 545.00p 35213
24/12/2024 544.00p 550.36p 543.00p 548.00p 24585
23/12/2024 544.00p 548.03p 543.00p 545.00p 25907
20/12/2024 549.00p 550.28p 542.92p 544.00p 122117
19/12/2024 540.00p 553.00p 536.00p 550.00p 158663
18/12/2024 541.00p 541.00p 537.80p 540.00p 92015
17/12/2024 540.00p 548.00p 527.39p 540.00p 49647
16/12/2024 544.00p 554.00p 537.00p 542.00p 46274
13/12/2024 547.00p 554.00p 536.00p 536.00p 52678
12/12/2024 551.00p 551.00p 542.28p 546.00p 155015
11/12/2024 549.00p 554.00p 543.62p 551.00p 75802
10/12/2024 539.00p 554.00p 536.97p 550.00p 64636
09/12/2024 541.00p 546.00p 536.00p 546.00p 39812
06/12/2024 538.00p 542.00p 533.98p 542.00p 51043
05/12/2024 530.00p 540.00p 528.00p 540.00p 110621
04/12/2024 533.00p 533.00p 528.00p 533.00p 110504
03/12/2024 532.00p 533.00p 526.50p 533.00p 59197
02/12/2024 529.00p 535.00p 526.00p 535.00p 95719
29/11/2024 533.00p 533.00p 526.39p 528.00p 50163
28/11/2024 527.00p 532.00p 526.55p 532.00p 73916
27/11/2024 534.00p 534.00p 525.00p 529.00p 172760
26/11/2024 532.00p 534.00p 522.92p 533.00p 213838
25/11/2024 527.00p 546.00p 527.00p 535.00p 58771
22/11/2024 539.00p 545.24p 527.00p 527.00p 63161
21/11/2024 542.00p 545.00p 540.82p 541.00p 92837
20/11/2024 544.00p 544.00p 537.50p 539.00p 47315
19/11/2024 541.00p 543.00p 534.00p 535.00p 28164
18/11/2024 543.00p 543.00p 528.00p 538.00p 138657
15/11/2024 538.00p 543.00p 533.98p 543.00p 100549
14/11/2024 526.00p 544.00p 526.00p 538.00p 29406
13/11/2024 526.00p 540.26p 525.60p 533.00p 113027
12/11/2024 526.00p 541.70p 526.00p 540.00p 56890
11/11/2024 536.00p 544.00p 526.00p 544.00p 61664
08/11/2024 528.00p 536.00p 523.12p 536.00p 61616
07/11/2024 521.00p 533.00p 521.00p 522.00p 38132
06/11/2024 532.00p 535.00p 517.00p 523.00p 54385
05/11/2024 522.00p 530.00p 522.00p 525.00p 46329
04/11/2024 527.00p 529.00p 524.26p 527.00p 69152
01/11/2024 522.00p 529.90p 519.00p 527.00p 42353
31/10/2024 515.00p 523.00p 515.00p 522.00p 135310
30/10/2024 522.00p 539.00p 514.00p 521.00p 91998
29/10/2024 533.00p 537.00p 521.00p 521.00p 259889
28/10/2024 537.00p 537.00p 528.80p 531.00p 80438
25/10/2024 538.00p 544.00p 527.88p 536.00p 145603
24/10/2024 537.00p 538.75p 527.80p 533.00p 39796
23/10/2024 529.00p 535.00p 525.10p 533.00p 46724
22/10/2024 530.00p 533.15p 520.00p 527.00p 130371
21/10/2024 530.00p 538.00p 526.00p 530.00p 67404
18/10/2024 531.00p 539.00p 528.00p 531.00p 148936
17/10/2024 540.00p 543.80p 530.48p 535.00p 74451
16/10/2024 535.00p 551.00p 530.00p 532.00p 107521
15/10/2024 533.00p 540.20p 525.51p 530.00p 38822
14/10/2024 535.00p 542.00p 533.00p 537.00p 42774
11/10/2024 540.00p 540.00p 534.00p 534.00p 43915
10/10/2024 532.00p 541.00p 532.00p 541.00p 184702
09/10/2024 534.00p 536.00p 530.41p 534.00p 76254
08/10/2024 535.00p 543.00p 528.00p 535.00p 82561
07/10/2024 530.00p 538.00p 527.76p 535.00p 74166
04/10/2024 534.00p 542.00p 529.00p 541.00p 36378
03/10/2024 534.00p 540.18p 527.44p 534.00p 85644
02/10/2024 537.00p 545.00p 529.00p 533.00p 36544
01/10/2024 539.00p 544.89p 530.00p 532.00p 130230
30/09/2024 539.00p 542.58p 529.34p 535.00p 95524
27/09/2024 530.00p 538.00p 529.00p 538.00p 60750
26/09/2024 531.00p 536.00p 527.75p 530.00p 69625
25/09/2024 535.00p 539.41p 529.07p 530.00p 91559
24/09/2024 549.00p 551.56p 540.00p 544.00p 32451
23/09/2024 551.00p 556.00p 547.00p 548.00p 27034
20/09/2024 535.00p 557.00p 535.00p 557.00p 118632
19/09/2024 529.00p 551.00p 528.00p 551.00p 94743
18/09/2024 545.00p 547.70p 531.00p 540.00p 27050
17/09/2024 536.00p 555.00p 530.97p 545.00p 76465
16/09/2024 525.00p 540.00p 518.71p 540.00p 45767
13/09/2024 520.00p 526.00p 516.94p 526.00p 60183
12/09/2024 524.00p 528.00p 520.00p 522.00p 36809
11/09/2024 533.00p 533.88p 524.00p 524.00p 24351
10/09/2024 536.00p 542.91p 533.00p 533.00p 21810
09/09/2024 548.00p 549.00p 534.00p 540.00p 20673
06/09/2024 545.00p 545.00p 528.60p 536.00p 48228
05/09/2024 545.00p 549.00p 537.83p 549.00p 10923
04/09/2024 539.00p 549.00p 531.00p 540.00p 42106
03/09/2024 530.00p 549.00p 530.00p 530.00p 28788
02/09/2024 571.00p 577.66p 534.00p 540.00p 78986
30/08/2024 574.00p 578.00p 555.00p 555.00p 68091
29/08/2024 581.00p 582.00p 567.00p 568.00p 76407
28/08/2024 575.00p 586.00p 571.00p 586.00p 52111
27/08/2024 568.00p 582.00p 568.00p 582.00p 40516
23/08/2024 580.00p 582.00p 572.41p 582.00p 32377
22/08/2024 568.00p 582.00p 566.61p 582.00p 53694
21/08/2024 570.00p 575.00p 563.50p 575.00p 45141
20/08/2024 565.00p 573.69p 562.36p 565.00p 47748
19/08/2024 564.00p 577.00p 558.26p 565.00p 66762
16/08/2024 570.00p 577.00p 558.97p 567.00p 109458
15/08/2024 567.00p 577.36p 555.00p 558.00p 144865
14/08/2024 545.00p 547.92p 535.00p 545.00p 54720
13/08/2024 539.00p 560.00p 536.92p 548.00p 47801
12/08/2024 544.00p 555.00p 530.55p 555.00p 42819
09/08/2024 533.00p 542.00p 526.00p 542.00p 43392
08/08/2024 520.00p 540.00p 520.00p 537.00p 37903
07/08/2024 530.00p 544.00p 519.00p 544.00p 69332
06/08/2024 530.00p 539.00p 524.90p 527.00p 174464
05/08/2024 537.00p 545.00p 513.73p 515.00p 105973
02/08/2024 559.00p 561.14p 535.00p 537.00p 97167
01/08/2024 567.00p 570.00p 559.00p 570.00p 110645
31/07/2024 560.00p 575.00p 553.42p 570.00p 113763
30/07/2024 555.00p 558.00p 550.10p 558.00p 67727
29/07/2024 556.00p 558.00p 548.40p 555.00p 117632
26/07/2024 545.00p 566.00p 539.96p 566.00p 66115
25/07/2024 537.00p 539.00p 531.79p 538.00p 96083
24/07/2024 537.00p 539.32p 535.60p 536.00p 21402
23/07/2024 539.00p 544.00p 537.00p 539.00p 40533

*Close Price adjusted for both dividends and splits