Close
Company Search
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!

Purecycle Techn (PCTTW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.90 0.90 0.72 0.78 530
2nd Apr 2026 (Thu) 0.90 0.90 0.72 0.78 530
1st Apr 2026 (Wed) 0.6702 0.75 0.6702 0.75 0
31st Mar 2026 (Tue) 0.6702 0.6702 0.6702 0.75 83
30th Mar 2026 (Mon) 0.84 0.84 0.5555 0.5555 0
27th Mar 2026 (Fri) 0.84 0.86 0.84 0.9225 3,566
26th Mar 2026 (Thu) 0.76 0.83 0.76 0.83 0
25th Mar 2026 (Wed) 0.76 0.84 0.76 0.83 319
24th Mar 2026 (Tue) 0.79 0.86 0.79 0.86 1
23rd Mar 2026 (Mon) 0.79 0.86 0.79 0.86 0
20th Mar 2026 (Fri) 0.79 0.80 0.79 0.80 343
19th Mar 2026 (Thu) 0.79 0.82 0.79 0.82 0
18th Mar 2026 (Wed) 0.79 0.80 0.76 0.8399 2,318
17th Mar 2026 (Tue) 0.61 0.66 0.61 0.7698 300
16th Mar 2026 (Mon) 0.60 0.60 0.5518 0.59 859
13th Mar 2026 (Fri) 0.50 0.59 0.50 0.59 1,000
12th Mar 2026 (Thu) 0.4465 0.51 0.4465 0.5071 2,232
11th Mar 2026 (Wed) 0.4609 0.4609 0.4609 0.46 117
10th Mar 2026 (Tue) 0.5201 0.5201 0.45 0.485 10
9th Mar 2026 (Mon) 0.46 0.56 0.44 0.54 532
6th Mar 2026 (Fri) 0.52 0.55 0.51 0.5301 8,340
5th Mar 2026 (Thu) 0.46 0.46 0.45 0.45 0
4th Mar 2026 (Wed) 0.46 0.51 0.36 0.4499 1,058
3rd Mar 2026 (Tue) 0.3405 0.50 0.3405 0.50 3,249
2nd Mar 2026 (Mon) 0.41 0.41 0.348 0.35 2,095
27th Feb 2026 (Fri) 0.4242 0.6145 0.25 0.51 92,323
26th Feb 2026 (Thu) 0.18 0.1975 0.18 0.19 3,259
25th Feb 2026 (Wed) 0.28 0.28 0.25 0.25 0
24th Feb 2026 (Tue) 0.28 0.324 0.28 0.324 0
23rd Feb 2026 (Mon) 0.28 0.324 0.28 0.324 0
20th Feb 2026 (Fri) 0.28 0.30 0.28 0.324 1,352
19th Feb 2026 (Thu) 0.30 0.325 0.21 0.33 2,100
18th Feb 2026 (Wed) 0.33 0.33 0.30 0.3999 1,640
17th Feb 2026 (Tue) 0.24 0.40 0.24 0.3498 1,635
16th Feb 2026 (Mon) 0.33 0.3588 0.33 0.35 917
13th Feb 2026 (Fri) 0.33 0.3588 0.33 0.35 917
12th Feb 2026 (Thu) 0.4536 0.4536 0.4536 0.4536 20
11th Feb 2026 (Wed) 0.58 0.58 0.58 0.48 520
10th Feb 2026 (Tue) 0.54 0.61 0.54 0.58 1,500
9th Feb 2026 (Mon) 0.50 0.6399 0.50 0.6399 0
6th Feb 2026 (Fri) 0.50 0.7099 0.50 0.65 5,502
FTSE 100 Latest
Value10,436.29
Change71.50