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!

Patria Private (PPET) Share Price History

Time period:
to
Date Open High Low Close Volume
5th May 2025 (Mon) 571.00 571.00 571.00 571.00 0
2nd May 2025 (Fri) 576.00 584.00 571.00 571.00 28,225
1st May 2025 (Thu) 576.00 576.00 572.00 573.00 65,207
30th Apr 2025 (Wed) 568.00 573.00 568.00 570.00 42,298
29th Apr 2025 (Tue) 564.00 564.00 561.00 563.00 88,147
28th Apr 2025 (Mon) 565.00 565.00 564.00 565.00 240,432
25th Apr 2025 (Fri) 551.00 571.00 550.00 569.00 82,902
24th Apr 2025 (Thu) 550.00 550.00 543.00 550.00 89,561
23rd Apr 2025 (Wed) 551.00 551.00 550.00 550.00 61,790
22nd Apr 2025 (Tue) 560.00 564.00 556.00 556.00 68,413
21st Apr 2025 (Mon) 565.00 565.00 565.00 565.00 0
18th Apr 2025 (Fri) 565.00 565.00 565.00 565.00 0
17th Apr 2025 (Thu) 559.00 568.00 559.00 565.00 46,415
16th Apr 2025 (Wed) 541.00 563.00 538.00 563.00 87,858
15th Apr 2025 (Tue) 539.00 548.00 539.00 548.00 108,836
14th Apr 2025 (Mon) 539.00 540.00 529.00 540.00 96,142
11th Apr 2025 (Fri) 531.00 539.00 523.00 532.00 38,594
10th Apr 2025 (Thu) 530.00 543.00 526.00 534.00 92,380
9th Apr 2025 (Wed) 511.00 518.00 510.00 518.00 79,694
8th Apr 2025 (Tue) 516.00 523.00 516.00 517.00 86,451
7th Apr 2025 (Mon) 506.00 506.00 494.50 501.00 237,994
4th Apr 2025 (Fri) 544.00 544.00 506.00 520.00 342,986
3rd Apr 2025 (Thu) 550.00 550.00 541.00 545.00 98,509
2nd Apr 2025 (Wed) 556.00 556.00 549.00 552.00 122,994
1st Apr 2025 (Tue) 556.00 562.00 555.00 562.00 41,312
31st Mar 2025 (Mon) 552.00 558.00 548.00 558.00 58,808
28th Mar 2025 (Fri) 558.00 558.00 548.00 558.00 53,598
27th Mar 2025 (Thu) 551.00 558.00 551.00 558.00 46,606
26th Mar 2025 (Wed) 555.00 555.00 551.00 555.00 132,822
25th Mar 2025 (Tue) 552.00 555.00 551.00 555.00 152,701
24th Mar 2025 (Mon) 554.00 554.00 551.00 554.00 73,295
21st Mar 2025 (Fri) 546.00 550.00 544.00 548.00 117,977
20th Mar 2025 (Thu) 550.00 553.00 549.00 553.00 182,983
19th Mar 2025 (Wed) 551.00 555.00 551.00 555.00 43,851
18th Mar 2025 (Tue) 556.00 560.00 556.00 560.00 54,388
17th Mar 2025 (Mon) 552.00 557.00 552.00 556.00 38,401
14th Mar 2025 (Fri) 554.00 564.00 550.00 550.00 70,769
13th Mar 2025 (Thu) 557.00 561.00 554.00 554.00 50,489
12th Mar 2025 (Wed) 565.00 565.00 556.00 556.00 41,190
11th Mar 2025 (Tue) 573.00 575.00 562.00 562.00 107,554
10th Mar 2025 (Mon) 574.00 576.00 571.00 572.00 37,215
7th Mar 2025 (Fri) 570.00 574.00 570.00 573.00 49,922
6th Mar 2025 (Thu) 566.00 573.00 565.00 573.00 57,361
FTSE 100 Latest
Value8,597.42
Change1.07