PJT Partners Inc. (LON:0KEC)
London · Delayed Price · Currency is GBP · Price in USD 167.28
-9.96 (-5.62%)
At close: Sep 11, 2026
LON:0KEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 172.00 | 172.00 | 167.28 | 167.28 | 167.28 | -5.62% | 48 |
| Sep 10, 2026 | 184.01 | 184.01 | 177.24 | 177.24 | 177.24 | -0.98% | 1 |
| Sep 9, 2026 | 176.38 | 179.00 | 176.38 | 179.00 | 179.00 | -1.65% | 2 |
| Sep 8, 2026 | 184.00 | 184.00 | 180.06 | 182.00 | 182.00 | -1.08% | 2 |
| Sep 4, 2026 | 183.34 | 184.06 | 183.34 | 183.98 | 183.98 | -0.33% | 1 |
| Sep 3, 2026 | 189.00 | 189.00 | 182.98 | 184.59 | 184.59 | 2.74% | 40 |
| Sep 2, 2026 | 178.80 | 183.01 | 178.80 | 179.67 | 179.67 | -1.81% | 3 |
| Sep 1, 2026 | 181.61 | 183.60 | 179.46 | 183.24 | 182.99 | 1.72% | - |
| Aug 31, 2026 | 185.00 | 185.00 | 180.15 | 180.15 | 179.90 | -0.44% | 7 |
| Aug 28, 2026 | 180.15 | 180.94 | 180.15 | 180.94 | 180.69 | 1.28% | 1 |
| Aug 27, 2026 | 176.40 | 178.91 | 176.40 | 178.65 | 178.41 | 2.67% | - |
| Aug 26, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 173.76 | 0.60% | 195 |
| Aug 25, 2026 | 175.80 | 175.80 | 172.96 | 172.96 | 172.72 | -1.10% | 1 |
| Aug 24, 2026 | 173.40 | 179.99 | 173.40 | 174.88 | 174.64 | -0.13% | 4 |
| Aug 21, 2026 | 173.71 | 175.10 | 173.71 | 175.10 | 174.86 | 1.81% | - |
| Aug 20, 2026 | 174.50 | 174.50 | 171.99 | 171.99 | 171.76 | -1.17% | 1 |
| Aug 19, 2026 | 176.01 | 178.24 | 174.02 | 174.02 | 173.78 | 2.78% | 25 |
| Aug 18, 2026 | 171.39 | 171.39 | 169.31 | 169.31 | 169.08 | -1.58% | - |
| Aug 17, 2026 | 173.68 | 176.54 | 172.02 | 172.02 | 171.79 | -2.02% | 7 |
| Aug 14, 2026 | 181.00 | 181.00 | 175.56 | 175.56 | 175.32 | 2.49% | 82 |
| Aug 13, 2026 | 174.58 | 174.58 | 171.30 | 171.30 | 171.06 | -3.55% | 16 |
| Aug 12, 2026 | 177.67 | 179.99 | 172.09 | 177.60 | 177.36 | 1.42% | 1 |
| Aug 11, 2026 | 173.19 | 175.47 | 172.59 | 175.12 | 174.88 | 5.00% | 220 |
| Aug 10, 2026 | 169.95 | 176.00 | 166.78 | 166.78 | 166.55 | -3.00% | 7 |
| Aug 7, 2026 | 172.92 | 175.00 | 170.85 | 171.93 | 171.70 | -0.51% | 4 |
| Aug 6, 2026 | 176.73 | 176.73 | 172.46 | 172.82 | 172.58 | 0.12% | 4 |
| Aug 5, 2026 | 173.10 | 173.10 | 172.61 | 172.61 | 172.37 | -0.17% | - |
| Aug 4, 2026 | 172.00 | 172.90 | 172.00 | 172.90 | 172.66 | 2.30% | - |
| Aug 3, 2026 | 167.72 | 173.37 | 167.14 | 169.01 | 168.78 | -1.16% | 205 |
| Jul 31, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 170.77 | 5.14% | - |
| Jul 30, 2026 | 165.00 | 165.00 | 159.81 | 162.64 | 162.42 | -1.97% | 5 |
| Jul 29, 2026 | 169.27 | 171.76 | 165.90 | 165.90 | 165.67 | -0.80% | 18 |
| Jul 28, 2026 | 175.77 | 177.10 | 167.23 | 167.23 | 167.00 | -2.52% | 305 |
| Jul 27, 2026 | 171.90 | 172.59 | 171.55 | 171.55 | 171.32 | 2.17% | 23 |
| Jul 23, 2026 | 167.90 | 167.90 | 167.90 | 167.90 | 167.67 | 1.08% | - |
| Jul 22, 2026 | 167.89 | 168.41 | 166.10 | 166.10 | 165.87 | -0.01% | 46 |
| Jul 21, 2026 | 166.49 | 166.49 | 166.12 | 166.12 | 165.89 | 1.70% | 10 |
| Jul 20, 2026 | 168.41 | 174.04 | 163.35 | 163.35 | 163.13 | -2.65% | 1,306 |
| Jul 17, 2026 | 160.31 | 167.80 | 157.93 | 167.80 | 167.57 | 1.27% | 173 |
| Jul 16, 2026 | 160.80 | 166.68 | 160.80 | 165.70 | 165.47 | -1.99% | 89 |
| Jul 15, 2026 | 167.33 | 169.95 | 164.79 | 169.06 | 168.83 | 8.42% | 10 |
| Jul 14, 2026 | 155.93 | 155.93 | 155.93 | 155.93 | 155.72 | -2.05% | 541 |
| Jul 13, 2026 | 159.19 | 159.19 | 159.19 | 159.19 | 158.97 | 0.71% | - |
| Jul 10, 2026 | 158.08 | 158.08 | 158.08 | 158.08 | 157.86 | -2.48% | 3 |
| Jul 9, 2026 | 161.04 | 162.10 | 161.04 | 162.10 | 161.88 | 2.54% | 20 |
| Jul 8, 2026 | 167.00 | 167.00 | 158.09 | 158.09 | 157.87 | -7.96% | 4 |
| Jul 7, 2026 | 172.95 | 175.00 | 170.90 | 171.77 | 171.54 | 1.52% | 15 |
| Jul 6, 2026 | 165.00 | 169.67 | 158.39 | 169.20 | 168.96 | 4.22% | 76 |
| Jul 2, 2026 | 161.51 | 162.35 | 161.51 | 162.35 | 162.13 | 3.11% | 14 |
| Jul 1, 2026 | 157.47 | 157.47 | 157.45 | 157.45 | 157.24 | 6.22% | - |