PJT Partners Inc. (LON:0KEC)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 152.17
-0.82 (-0.54%)
At close: Nov 10, 2026
LON:0KEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 152.17 | 152.17 | 152.17 | 152.17 | 152.17 | -0.54% | 4 |
| Nov 9, 2026 | 152.99 | 152.99 | 152.99 | 152.99 | 152.99 | 0.31% | - |
| Nov 6, 2026 | 144.79 | 155.87 | 144.79 | 152.52 | 152.52 | -4.67% | 9 |
| Nov 5, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 1.35% | - |
| Nov 4, 2026 | 148.50 | 157.87 | 148.50 | 157.87 | 157.87 | 5.68% | 8 |
| Nov 3, 2026 | 148.77 | 150.81 | 148.77 | 149.38 | 149.38 | -3.03% | - |
| Nov 2, 2026 | 152.95 | 156.25 | 152.95 | 154.05 | 154.05 | 2.90% | 30 |
| Oct 30, 2026 | 149.71 | 149.71 | 149.71 | 149.71 | 149.71 | -1.31% | - |
| Oct 29, 2026 | 150.41 | 152.90 | 150.41 | 151.69 | 151.69 | 3.33% | 24 |
| Oct 28, 2026 | 147.60 | 147.64 | 146.81 | 146.81 | 146.81 | 2.73% | 46 |
| Oct 27, 2026 | 142.90 | 142.90 | 142.90 | 142.90 | 142.90 | 1.10% | - |
| Oct 23, 2026 | 142.63 | 142.63 | 141.34 | 141.34 | 141.34 | -0.19% | 73 |
| Oct 22, 2026 | 139.24 | 141.61 | 138.90 | 141.61 | 141.61 | 3.43% | 50 |
| Oct 21, 2026 | 137.81 | 137.81 | 136.92 | 136.92 | 136.92 | -2.15% | 1 |
| Oct 20, 2026 | 137.79 | 139.93 | 134.92 | 139.93 | 139.93 | 1.58% | 1 |
| Oct 19, 2026 | 138.01 | 138.02 | 137.75 | 137.75 | 137.75 | 0.19% | - |
| Oct 16, 2026 | 137.08 | 137.49 | 137.08 | 137.49 | 137.49 | 1.95% | 1 |
| Oct 15, 2026 | 133.20 | 136.24 | 133.20 | 134.86 | 134.86 | -0.90% | 9 |
| Oct 14, 2026 | 134.63 | 136.09 | 134.63 | 136.09 | 136.09 | 0.24% | 16 |
| Oct 12, 2026 | 135.76 | 135.76 | 135.76 | 135.76 | 135.76 | -1.66% | - |
| Oct 8, 2026 | 138.05 | 138.05 | 138.05 | 138.05 | 138.05 | 3.37% | - |
| Oct 7, 2026 | 138.38 | 138.38 | 133.55 | 133.55 | 133.55 | -5.08% | - |
| Oct 6, 2026 | 140.59 | 140.70 | 140.59 | 140.70 | 140.70 | 2.10% | 6 |
| Oct 5, 2026 | 140.80 | 140.80 | 137.69 | 137.81 | 137.81 | -0.82% | 1 |
| Oct 2, 2026 | 139.98 | 139.98 | 138.95 | 138.95 | 138.95 | -1.43% | 2 |
| Oct 1, 2026 | 145.04 | 145.04 | 140.97 | 140.97 | 140.97 | -0.95% | 1 |
| Sep 30, 2026 | 144.01 | 144.01 | 142.33 | 142.33 | 142.33 | -1.84% | 36 |
| Sep 29, 2026 | 151.76 | 151.76 | 144.53 | 144.99 | 144.99 | -3.18% | 12 |
| Sep 28, 2026 | 149.75 | 149.75 | 149.75 | 149.75 | 149.75 | -0.77% | - |
| Sep 25, 2026 | 151.15 | 151.15 | 150.00 | 150.91 | 150.91 | 2.42% | 3 |
| Sep 24, 2026 | 154.46 | 154.46 | 146.27 | 147.34 | 147.34 | -2.36% | 23 |
| Sep 23, 2026 | 151.05 | 151.05 | 150.90 | 150.90 | 150.90 | 2.09% | - |
| Sep 22, 2026 | 157.07 | 157.07 | 147.54 | 147.82 | 147.82 | -3.34% | 19 |
| Sep 21, 2026 | 153.02 | 153.02 | 152.92 | 152.92 | 152.92 | 2.07% | 1 |
| Sep 18, 2026 | 149.64 | 149.83 | 149.64 | 149.83 | 149.83 | -1.40% | 40 |
| Sep 17, 2026 | 156.35 | 156.35 | 151.95 | 151.95 | 151.95 | -3.87% | 7 |
| Sep 16, 2026 | 155.96 | 158.07 | 155.96 | 158.07 | 158.07 | 1.33% | 22 |
| Sep 15, 2026 | 159.52 | 159.52 | 154.52 | 156.00 | 156.00 | -2.05% | 199 |
| Sep 14, 2026 | 162.47 | 163.02 | 159.26 | 159.26 | 159.26 | -4.79% | 26 |
| 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% | - |