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
18th Jul 2025 (Fri) 541.00 543.00 540.00 540.00 75,004
17th Jul 2025 (Thu) 544.00 544.00 536.00 539.00 73,706
16th Jul 2025 (Wed) 552.00 552.00 545.00 545.00 51,964
15th Jul 2025 (Tue) 544.00 549.00 543.00 547.00 41,761
14th Jul 2025 (Mon) 544.00 544.00 536.00 542.00 137,629
11th Jul 2025 (Fri) 540.00 542.00 540.00 542.00 46,891
10th Jul 2025 (Thu) 548.00 548.00 544.00 544.00 24,805
9th Jul 2025 (Wed) 550.00 550.00 542.00 543.00 91,707
8th Jul 2025 (Tue) 555.00 555.00 547.00 550.00 115,223
7th Jul 2025 (Mon) 550.00 551.00 545.00 550.00 106,131
4th Jul 2025 (Fri) 550.00 551.00 549.00 550.00 144,458
3rd Jul 2025 (Thu) 552.00 552.00 550.00 551.00 81,862
2nd Jul 2025 (Wed) 556.00 556.00 547.00 551.00 57,084
1st Jul 2025 (Tue) 561.00 561.00 551.00 555.00 114,563
30th Jun 2025 (Mon) 562.00 565.00 554.00 558.00 93,030
27th Jun 2025 (Fri) 560.00 562.00 557.00 561.00 63,473
26th Jun 2025 (Thu) 558.00 565.00 558.00 561.00 51,553
25th Jun 2025 (Wed) 560.00 560.00 560.00 560.00 89,019
24th Jun 2025 (Tue) 561.00 561.00 556.00 560.00 85,721
23rd Jun 2025 (Mon) 560.00 560.00 553.00 559.00 92,745
20th Jun 2025 (Fri) 562.00 562.00 552.00 562.00 305,475
19th Jun 2025 (Thu) 556.00 561.00 555.00 560.00 54,026
18th Jun 2025 (Wed) 563.00 563.00 557.00 562.00 188,864
17th Jun 2025 (Tue) 558.00 562.00 557.00 562.00 57,168
16th Jun 2025 (Mon) 560.00 567.00 556.00 562.00 125,806
13th Jun 2025 (Fri) 551.00 562.00 544.00 560.00 50,639
12th Jun 2025 (Thu) 553.00 560.00 551.00 560.00 68,513
11th Jun 2025 (Wed) 555.00 560.00 550.00 560.00 195,264
10th Jun 2025 (Tue) 546.00 553.00 539.00 553.00 81,637
9th Jun 2025 (Mon) 541.00 550.00 541.00 550.00 100,585
6th Jun 2025 (Fri) 533.00 549.00 533.00 549.00 145,204
5th Jun 2025 (Thu) 540.00 554.00 540.00 542.00 130,404
4th Jun 2025 (Wed) 533.00 545.00 531.00 545.00 185,568
3rd Jun 2025 (Tue) 568.00 568.00 532.00 548.00 470,080
2nd Jun 2025 (Mon) 564.00 568.00 564.00 565.00 106,833
30th May 2025 (Fri) 570.00 571.00 566.00 566.00 98,202
29th May 2025 (Thu) 565.00 571.00 564.00 570.00 24,104
28th May 2025 (Wed) 566.00 566.00 553.00 565.00 56,799
27th May 2025 (Tue) 565.00 565.00 550.00 565.00 118,209
26th May 2025 (Mon) 568.00 568.00 568.00 568.00 0
23rd May 2025 (Fri) 567.00 574.00 565.00 568.00 42,076
22nd May 2025 (Thu) 572.00 574.00 560.00 566.00 23,268
21st May 2025 (Wed) 563.00 574.00 563.00 574.00 27,244
FTSE 100 Latest
Value9,012.99
Change20.87