PJT Partners Inc. (LON:0KEC)
London · Delayed Price · Currency is GBP · Price in USD 158.31
-0.57 (-0.36%)
At close: Jun 5, 2026
LON:0KEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 163.29 | 163.29 | 158.31 | 158.31 | 158.31 | -0.36% | 51 |
| Jun 4, 2026 | 158.88 | 158.88 | 158.88 | 158.88 | 158.88 | 2.43% | 3 |
| Jun 3, 2026 | 155.22 | 155.22 | 155.11 | 155.11 | 155.11 | -1.00% | 2 |
| Jun 2, 2026 | 157.57 | 159.70 | 156.92 | 156.92 | 156.67 | 0.97% | 1 |
| Jun 1, 2026 | 154.37 | 155.42 | 150.73 | 155.42 | 155.17 | 0.30% | 6 |
| May 29, 2026 | 154.28 | 156.98 | 154.28 | 154.95 | 154.70 | -1.17% | - |
| May 28, 2026 | 156.79 | 156.79 | 156.79 | 156.79 | 156.54 | 1.61% | - |
| May 27, 2026 | 154.30 | 154.30 | 154.30 | 154.30 | 154.05 | 0.21% | 4 |
| May 26, 2026 | 154.21 | 156.79 | 152.57 | 153.97 | 153.73 | -1.15% | 9 |
| May 22, 2026 | 153.91 | 156.21 | 153.91 | 155.76 | 155.52 | -0.11% | 4 |
| May 21, 2026 | 152.88 | 155.94 | 152.88 | 155.94 | 155.69 | 1.51% | - |
| May 19, 2026 | 156.16 | 156.16 | 153.61 | 153.62 | 153.37 | -2.74% | 3 |
| May 18, 2026 | 157.70 | 157.95 | 157.70 | 157.95 | 157.70 | -1.93% | 2 |
| May 15, 2026 | 159.57 | 165.00 | 159.57 | 161.06 | 160.80 | 1.30% | 3 |
| May 14, 2026 | 158.24 | 159.00 | 158.24 | 159.00 | 158.75 | 5.73% | 6 |
| May 13, 2026 | 150.39 | 150.39 | 150.39 | 150.39 | 150.15 | -1.85% | 21 |
| May 12, 2026 | 153.22 | 153.22 | 153.22 | 153.22 | 152.98 | -0.17% | - |
| May 11, 2026 | 155.79 | 155.79 | 153.48 | 153.48 | 153.24 | -0.76% | 5 |
| May 7, 2026 | 154.66 | 154.66 | 154.66 | 154.66 | 154.41 | 0.45% | - |
| May 5, 2026 | 153.96 | 153.96 | 153.96 | 153.96 | 153.71 | -2.56% | - |
| May 4, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 157.75 | 2.97% | - |
| May 1, 2026 | 152.99 | 153.45 | 151.43 | 153.45 | 153.21 | -0.14% | 1 |
| Apr 30, 2026 | 153.66 | 153.66 | 153.66 | 153.66 | 153.42 | 1.41% | - |
| Apr 29, 2026 | 152.53 | 152.53 | 151.53 | 151.53 | 151.29 | -5.26% | - |
| Apr 28, 2026 | 159.61 | 159.95 | 159.46 | 159.95 | 159.70 | 3.30% | 1 |
| Apr 27, 2026 | 154.03 | 154.84 | 154.03 | 154.84 | 154.59 | 0.12% | 25 |
| Apr 23, 2026 | 154.66 | 154.66 | 154.66 | 154.66 | 154.41 | -2.56% | 2 |
| Apr 22, 2026 | 163.77 | 163.77 | 158.73 | 158.73 | 158.48 | 0.43% | - |
| Apr 20, 2026 | 159.95 | 160.29 | 158.05 | 158.05 | 157.80 | -4.10% | 8 |
| Apr 17, 2026 | 164.80 | 164.80 | 164.80 | 164.80 | 164.54 | 0.88% | 1 |
| Apr 15, 2026 | 162.06 | 163.37 | 162.06 | 163.37 | 163.11 | 0.58% | 2 |
| Apr 14, 2026 | 158.97 | 162.42 | 158.50 | 162.42 | 162.16 | 5.36% | 77 |
| Apr 13, 2026 | 151.76 | 154.16 | 148.40 | 154.16 | 153.92 | 3.43% | 56 |
| Apr 10, 2026 | 149.05 | 149.05 | 149.05 | 149.05 | 148.81 | -0.57% | - |
| Apr 9, 2026 | 148.42 | 149.90 | 148.42 | 149.90 | 149.66 | 1.78% | - |
| Apr 8, 2026 | 154.75 | 154.75 | 147.28 | 147.28 | 147.05 | 5.30% | 19 |
| Apr 7, 2026 | 139.03 | 139.87 | 139.03 | 139.87 | 139.65 | -2.57% | 169 |
| Apr 1, 2026 | 144.14 | 144.14 | 142.49 | 143.56 | 143.33 | 0.23% | 1 |
| Mar 31, 2026 | 143.23 | 143.23 | 143.23 | 143.23 | 143.00 | 3.36% | - |
| Mar 30, 2026 | 138.57 | 138.57 | 138.57 | 138.57 | 138.35 | 0.22% | - |
| Mar 27, 2026 | 138.26 | 138.26 | 138.26 | 138.26 | 138.04 | 3.66% | - |
| Mar 25, 2026 | 133.38 | 133.38 | 133.38 | 133.38 | 133.16 | 0.30% | 14 |
| Mar 24, 2026 | 132.98 | 132.98 | 132.98 | 132.98 | 132.76 | -2.11% | 41 |
| Mar 23, 2026 | 135.84 | 135.84 | 135.84 | 135.84 | 135.62 | 3.22% | - |
| Mar 20, 2026 | 131.99 | 131.99 | 131.60 | 131.60 | 131.39 | 1.36% | 15 |
| Mar 19, 2026 | 129.84 | 129.84 | 129.84 | 129.84 | 129.63 | -0.52% | - |
| Mar 18, 2026 | 132.90 | 132.90 | 130.52 | 130.52 | 130.31 | -0.65% | 60 |
| Mar 17, 2026 | 132.00 | 132.00 | 131.38 | 131.38 | 131.17 | -0.30% | 37 |
| Mar 16, 2026 | 129.47 | 131.77 | 129.47 | 131.77 | 131.56 | 2.44% | 7 |
| Mar 13, 2026 | 128.41 | 129.70 | 128.40 | 128.63 | 128.43 | -1.95% | 7 |