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
20th May 2026 (Wed) 3.65 4.50 3.65 4.50 1
19th May 2026 (Tue) 3.65 4.79 3.65 4.72 567
18th May 2026 (Mon) 3.13 4.40 3.13 4.40 5,223
15th May 2026 (Fri) 3.30 3.51 3.06 3.50 24,237
14th May 2026 (Thu) 3.15 3.50 3.15 3.375 2,852
13th May 2026 (Wed) 2.36 2.50 2.36 2.57 868
12th May 2026 (Tue) 2.50 2.50 2.17 2.41 734
11th May 2026 (Mon) 2.01 2.66 2.01 2.64 13,588
8th May 2026 (Fri) 1.58 1.65 1.58 1.65 17
7th May 2026 (Thu) 1.58 1.60 1.58 1.60 2,560
6th May 2026 (Wed) 1.405 1.405 1.31 1.31 0
5th May 2026 (Tue) 1.405 1.405 1.20 1.20 2
4th May 2026 (Mon) 1.405 1.405 1.32 1.32 0
1st May 2026 (Fri) 1.405 1.405 1.32 1.32 0
30th Apr 2026 (Thu) 1.405 1.405 1.37 1.37 2,229
29th Apr 2026 (Wed) 1.30 1.74 1.30 1.74 0
28th Apr 2026 (Tue) 1.30 1.31 1.30 1.3001 2,210
27th Apr 2026 (Mon) 1.30 1.31 1.30 1.30 2,526
24th Apr 2026 (Fri) 1.31 1.31 1.31 1.31 100
23rd Apr 2026 (Thu) 1.29 1.29 1.29 1.29 1,827
22nd Apr 2026 (Wed) 1.20 1.25 1.20 1.25 885
21st Apr 2026 (Tue) 1.20 1.38 1.20 1.38 0
20th Apr 2026 (Mon) 1.20 1.20 1.20 1.16 300
17th Apr 2026 (Fri) 1.18 1.21 1.18 1.12 2,052
16th Apr 2026 (Thu) 1.12 1.12 1.11 1.11 0
15th Apr 2026 (Wed) 1.12 1.12 1.12 1.11 301
14th Apr 2026 (Tue) 0.98 1.05 0.98 1.06 1,860
13th Apr 2026 (Mon) 0.87 0.94 0.87 0.94 12
10th Apr 2026 (Fri) 0.87 1.00 0.87 1.00 0
9th Apr 2026 (Thu) 0.87 0.87 0.87 0.88 100
8th Apr 2026 (Wed) 0.85 0.86 0.85 0.86 2,264
7th Apr 2026 (Tue) 0.90 0.96 0.90 0.96 0
6th Apr 2026 (Mon) 0.90 0.90 0.75 0.75 0
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
FTSE 100 Latest
Value10,443.47
Change11.13