Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Picton Prop (PCTN) Share Price History

Time period:
to
Date Open High Low Close Volume
7th Aug 2025 (Thu) 76.60 76.80 75.70 76.20 591,376
6th Aug 2025 (Wed) 77.30 77.40 76.80 77.20 686,877
5th Aug 2025 (Tue) 77.90 78.00 77.10 77.10 376,567
4th Aug 2025 (Mon) 77.90 77.90 76.90 77.70 634,771
1st Aug 2025 (Fri) 77.50 77.90 76.50 77.30 740,073
31st Jul 2025 (Thu) 78.80 78.80 78.00 78.50 549,354
30th Jul 2025 (Wed) 79.00 80.30 77.60 78.20 638,068
29th Jul 2025 (Tue) 79.20 79.50 77.80 79.00 953,611
28th Jul 2025 (Mon) 79.00 79.90 78.80 79.00 1,190,299
25th Jul 2025 (Fri) 79.10 79.40 78.50 79.30 686,389
24th Jul 2025 (Thu) 81.10 81.10 78.70 79.70 761,535
23rd Jul 2025 (Wed) 79.80 79.80 79.10 79.10 508,906
22nd Jul 2025 (Tue) 79.00 80.10 79.00 80.00 637,858
21st Jul 2025 (Mon) 78.50 80.80 78.50 80.10 2,798,908
18th Jul 2025 (Fri) 78.50 79.60 78.50 79.50 739,302
17th Jul 2025 (Thu) 80.40 80.40 79.00 79.00 2,201,356
16th Jul 2025 (Wed) 79.50 80.00 79.00 79.40 575,519
15th Jul 2025 (Tue) 81.10 81.30 79.70 79.90 676,381
14th Jul 2025 (Mon) 81.00 81.00 79.40 80.50 686,109
11th Jul 2025 (Fri) 79.00 79.40 78.60 79.10 707,620
10th Jul 2025 (Thu) 79.20 79.50 78.60 79.30 548,075
9th Jul 2025 (Wed) 78.50 80.00 78.50 79.30 798,192
8th Jul 2025 (Tue) 80.00 80.20 78.90 79.30 738,522
7th Jul 2025 (Mon) 80.50 81.20 80.00 80.10 777,235
4th Jul 2025 (Fri) 79.50 79.70 79.00 79.70 566,843
3rd Jul 2025 (Thu) 80.40 80.50 79.20 79.50 540,777
2nd Jul 2025 (Wed) 79.70 80.50 78.90 78.90 717,366
1st Jul 2025 (Tue) 81.40 81.40 79.70 80.40 505,935
30th Jun 2025 (Mon) 80.90 81.00 80.30 80.40 1,041,541
27th Jun 2025 (Fri) 82.10 82.10 79.90 80.90 692,366
26th Jun 2025 (Thu) 81.00 82.30 80.00 80.00 1,157,161
25th Jun 2025 (Wed) 81.00 81.50 80.70 80.70 605,225
24th Jun 2025 (Tue) 80.00 81.30 80.00 80.50 579,403
23rd Jun 2025 (Mon) 80.40 80.50 79.70 80.00 847,733
20th Jun 2025 (Fri) 80.00 81.10 79.80 80.30 3,481,114
19th Jun 2025 (Thu) 83.00 83.00 80.20 80.30 928,277
18th Jun 2025 (Wed) 81.30 81.70 81.00 81.40 2,011,980
17th Jun 2025 (Tue) 80.80 81.60 80.80 81.20 1,098,765
16th Jun 2025 (Mon) 80.70 82.00 80.70 81.90 1,206,676
13th Jun 2025 (Fri) 79.00 81.40 79.00 81.40 6,297,827
12th Jun 2025 (Thu) 80.10 81.00 80.10 80.90 1,330,593
11th Jun 2025 (Wed) 80.50 81.00 79.50 80.60 1,052,034
10th Jun 2025 (Tue) 80.00 81.60 79.80 80.10 1,469,160
9th Jun 2025 (Mon) 78.70 79.90 78.70 79.90 1,170,099
FTSE 100 Latest
Value9,101.22
Change0.45