UK markets closed

PTC Inc. (0ACE.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
179.08+1.12 (+0.63%)
At close: 05:25PM BST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 2024179.47179.97178.83179.08179.0836
08 May 2024177.71178.56177.28177.96177.9649
07 May 2024178.22178.35176.90178.35178.354
03 May 2024172.04175.04171.77174.65174.6595
02 May 2024166.99175.63163.30175.16175.16718
01 May 2024177.19179.50174.21174.34174.34233
30 Apr 2024179.06180.31176.74177.61177.6135
29 Apr 2024182.62182.62180.44180.90180.9040
26 Apr 2024180.40182.45178.86181.33181.33197
25 Apr 2024179.81180.85178.02180.85180.8560
24 Apr 2024181.38181.79179.21179.89179.89340
23 Apr 2024178.03180.12178.03179.72179.7231
22 Apr 2024177.64178.72176.17178.20178.2016
19 Apr 2024175.80177.17174.82176.32176.32253
18 Apr 2024179.65179.65173.90173.90173.90159
17 Apr 2024178.71180.01177.80178.17178.17405
16 Apr 2024178.89179.19177.07178.91178.91160
15 Apr 2024182.20182.68179.82180.03180.03950
12 Apr 2024180.21181.43179.50180.32180.32537
11 Apr 2024182.01184.09181.45183.33183.33360
10 Apr 2024185.22186.59182.29182.43182.4356
09 Apr 2024187.42187.42185.10185.96185.96153
08 Apr 2024185.01187.44183.78186.98186.988
05 Apr 2024184.49185.60183.51185.60185.60234
04 Apr 2024187.05187.92186.76187.38187.3878
03 Apr 2024------
02 Apr 2024184.64186.04184.50185.88185.88212
28 Mar 2024189.99190.33188.45189.78189.78393
27 Mar 2024191.25191.60188.70189.01189.01258
26 Mar 2024189.59191.19189.59190.00190.00142
25 Mar 2024189.04189.58187.42188.34188.3481
22 Mar 2024189.72191.43188.54190.71190.711,525
21 Mar 2024190.48194.24190.40193.28193.281,385
20 Mar 2024185.96188.93185.86188.38188.38686
19 Mar 2024183.67185.10183.04185.10185.106
18 Mar 2024183.40184.02182.19184.02184.02424
15 Mar 2024182.19183.29180.28180.64180.64348
14 Mar 2024186.16187.27184.20184.34184.34468
13 Mar 2024187.25188.70186.24186.24186.2489
12 Mar 2024186.90187.91186.90187.54187.54255
11 Mar 2024185.40186.26184.31185.67185.67223
08 Mar 2024186.66187.32185.57185.57185.57178
07 Mar 2024184.99187.00183.30186.47186.47150
06 Mar 2024181.64183.72180.78182.09182.09451
05 Mar 2024186.00186.00178.03178.03178.03234
04 Mar 2024187.72187.82186.79187.82187.8272
01 Mar 2024183.01187.83182.82187.83187.83238
29 Feb 2024184.50184.88181.45182.54182.54895
28 Feb 2024182.36185.32182.03184.98184.98437
27 Feb 2024182.40182.40181.08181.71181.7111
26 Feb 2024180.88182.43180.88182.35182.35113
23 Feb 2024180.56181.41179.65181.37181.37204
22 Feb 2024178.57180.61178.57180.47180.47216
21 Feb 2024173.87176.19173.47175.68175.6894
20 Feb 2024178.21178.21174.78177.01177.01592
19 Feb 2024------
16 Feb 2024181.99181.99179.69179.81179.81399
15 Feb 2024181.57182.29180.47182.21182.21105
14 Feb 2024178.77180.05178.69179.99179.99349
13 Feb 2024174.07177.49173.06176.94176.94298
12 Feb 2024182.55183.10178.50178.81178.81120
09 Feb 2024182.55183.30181.66183.30183.30719
08 Feb 2024180.84181.05179.25181.02181.02271
07 Feb 2024177.74179.52177.74179.11179.11500
06 Feb 2024177.21179.03176.48176.62176.623,158
05 Feb 2024178.52178.58176.17177.26177.26305
02 Feb 2024179.36180.06177.84178.32178.32287
01 Feb 2024178.15182.29176.83177.22177.22253
31 Jan 2024182.45183.95181.12183.08183.08527
30 Jan 2024184.05184.81183.12183.90183.9042
29 Jan 2024182.08183.62182.08182.99182.9950
26 Jan 2024180.03181.20179.51181.20181.20638
25 Jan 2024180.80181.06179.89179.89179.89156
24 Jan 2024179.78182.55179.78181.33181.33794
23 Jan 2024177.70178.55177.61177.71177.7115
22 Jan 2024177.25178.76176.01176.55176.5523
19 Jan 2024174.49175.33173.78175.01175.01266
18 Jan 2024172.33172.97171.53171.53171.53353
17 Jan 2024170.79171.40170.22171.11171.11214
16 Jan 2024171.56172.17170.82170.82170.8221
15 Jan 2024------
12 Jan 2024172.77173.03171.91172.08172.08164
11 Jan 2024169.93171.57169.63171.57171.5794
10 Jan 2024168.55169.03167.71168.64168.64182
09 Jan 2024168.67169.94168.67169.26169.2615
08 Jan 2024167.94168.96167.91168.96168.9610
05 Jan 2024166.97166.97166.53166.53166.5356
04 Jan 2024169.88170.05169.58169.58169.5891
03 Jan 2024168.75168.75166.69166.69166.69557
02 Jan 2024173.99174.82167.05167.05167.05478
29 Dec 2023175.88176.49174.68175.46175.46363
28 Dec 2023173.25175.68173.25175.45175.45393
27 Dec 2023175.21175.61175.21175.61175.61120
22 Dec 2023171.99173.12171.99172.83172.834
21 Dec 2023170.44171.14170.32170.47170.47714
20 Dec 2023171.28172.43171.00171.83171.83124
19 Dec 2023172.57172.80171.69171.69171.694,071
18 Dec 2023171.82171.91170.73171.77171.7741
15 Dec 2023170.46171.95170.40171.27171.271,111
14 Dec 2023169.82171.20167.68169.48169.4812,610
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...