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
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
22/07/2024 540.00p 544.67p 536.00p 539.00p 94476
19/07/2024 541.00p 548.52p 537.00p 544.00p 23946
18/07/2024 544.00p 548.90p 540.00p 542.00p 78954
17/07/2024 544.00p 549.00p 540.00p 544.00p 109912
16/07/2024 543.00p 550.00p 542.00p 550.00p 49319
15/07/2024 547.00p 558.00p 542.00p 550.00p 73969
12/07/2024 541.00p 554.00p 541.00p 553.00p 51099
11/07/2024 540.00p 550.00p 540.00p 550.00p 82594
10/07/2024 540.00p 551.08p 535.00p 550.00p 60761
09/07/2024 546.00p 557.00p 538.00p 538.00p 40131
08/07/2024 542.00p 550.00p 538.00p 550.00p 51086
05/07/2024 554.00p 560.00p 544.00p 551.00p 82790
04/07/2024 538.00p 554.00p 538.00p 549.00p 73707
03/07/2024 540.00p 550.00p 538.00p 550.00p 85997
02/07/2024 538.00p 545.00p 531.84p 536.00p 57372
01/07/2024 537.00p 559.00p 531.00p 540.00p 32128
28/06/2024 553.00p 559.00p 536.00p 536.00p 79463
27/06/2024 544.00p 546.00p 534.00p 540.00p 70844
26/06/2024 544.00p 566.00p 544.00p 548.00p 52321
25/06/2024 553.00p 568.00p 545.00p 545.00p 50308
24/06/2024 568.00p 573.62p 547.48p 562.00p 62326
21/06/2024 566.00p 578.23p 547.00p 553.00p 52534
20/06/2024 558.00p 571.20p 558.00p 569.00p 51269
19/06/2024 553.00p 572.00p 553.00p 570.00p 127571
18/06/2024 556.00p 568.00p 550.00p 567.00p 98086
17/06/2024 540.00p 558.00p 534.00p 543.00p 74508
14/06/2024 558.00p 558.00p 536.66p 550.00p 64330
13/06/2024 550.00p 552.00p 534.25p 536.00p 174131
12/06/2024 536.00p 557.00p 533.00p 536.00p 76582
11/06/2024 570.00p 577.00p 518.00p 535.00p 216781
10/06/2024 581.00p 586.00p 546.00p 546.00p 86494
07/06/2024 578.00p 585.00p 567.11p 576.00p 48033
06/06/2024 577.00p 577.00p 570.00p 577.00p 38611
05/06/2024 567.00p 578.00p 567.00p 578.00p 22112
04/06/2024 570.00p 582.00p 570.00p 576.00p 104148
03/06/2024 571.00p 580.00p 571.00p 580.00p 78543
31/05/2024 562.00p 582.00p 562.00p 579.00p 44703

*Close Price adjusted for both dividends and splits