PJT Partners Inc. (LON:0KEC)
London · Delayed Price · Currency is GBP · Price in USD 150.39
-2.83 (-1.85%)
At close: May 13, 2026
LON:0KEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 153.22 | 153.22 | 153.22 | 153.22 | 153.22 | -0.17% | - |
| May 11, 2026 | 155.79 | 155.79 | 153.48 | 153.48 | 153.48 | -0.76% | 5 |
| May 7, 2026 | 154.66 | 154.66 | 154.66 | 154.66 | 154.66 | 0.45% | - |
| May 5, 2026 | 153.96 | 153.96 | 153.96 | 153.96 | 153.96 | -2.56% | - |
| May 4, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 2.97% | - |
| May 1, 2026 | 152.99 | 153.45 | 151.43 | 153.45 | 153.45 | -0.14% | 1 |
| Apr 30, 2026 | 153.66 | 153.66 | 153.66 | 153.66 | 153.66 | 1.41% | - |
| Apr 29, 2026 | 152.53 | 152.53 | 151.53 | 151.53 | 151.53 | -5.26% | - |
| Apr 28, 2026 | 159.61 | 159.95 | 159.46 | 159.95 | 159.95 | 3.30% | 1 |
| Apr 27, 2026 | 154.03 | 154.84 | 154.03 | 154.84 | 154.84 | 0.12% | 25 |
| Apr 23, 2026 | 154.66 | 154.66 | 154.66 | 154.66 | 154.66 | -2.56% | 2 |
| Apr 22, 2026 | 163.77 | 163.77 | 158.73 | 158.73 | 158.73 | 0.43% | - |
| Apr 20, 2026 | 159.95 | 160.29 | 158.05 | 158.05 | 158.05 | -4.10% | 8 |
| Apr 17, 2026 | 164.80 | 164.80 | 164.80 | 164.80 | 164.80 | 0.88% | 1 |
| Apr 15, 2026 | 162.06 | 163.37 | 162.06 | 163.37 | 163.37 | 0.58% | 2 |
| Apr 14, 2026 | 158.97 | 162.42 | 158.50 | 162.42 | 162.42 | 5.36% | 77 |
| Apr 13, 2026 | 151.76 | 154.16 | 148.40 | 154.16 | 154.16 | 3.43% | 56 |
| Apr 10, 2026 | 149.05 | 149.05 | 149.05 | 149.05 | 149.05 | -0.57% | - |
| Apr 9, 2026 | 148.42 | 149.90 | 148.42 | 149.90 | 149.90 | 1.78% | - |
| Apr 8, 2026 | 154.75 | 154.75 | 147.28 | 147.28 | 147.28 | 5.30% | 19 |
| Apr 7, 2026 | 139.03 | 139.87 | 139.03 | 139.87 | 139.87 | -2.57% | 169 |
| Apr 1, 2026 | 144.14 | 144.14 | 142.49 | 143.56 | 143.56 | 0.23% | 1 |
| Mar 31, 2026 | 143.23 | 143.23 | 143.23 | 143.23 | 143.23 | 3.36% | - |
| Mar 30, 2026 | 138.57 | 138.57 | 138.57 | 138.57 | 138.57 | 0.22% | - |
| Mar 27, 2026 | 138.26 | 138.26 | 138.26 | 138.26 | 138.26 | 3.66% | - |
| Mar 25, 2026 | 133.38 | 133.38 | 133.38 | 133.38 | 133.38 | 0.30% | 14 |
| Mar 24, 2026 | 132.98 | 132.98 | 132.98 | 132.98 | 132.98 | -2.11% | 41 |
| Mar 23, 2026 | 135.84 | 135.84 | 135.84 | 135.84 | 135.84 | 3.22% | - |
| Mar 20, 2026 | 131.99 | 131.99 | 131.60 | 131.60 | 131.60 | 1.36% | 15 |
| Mar 19, 2026 | 129.84 | 129.84 | 129.84 | 129.84 | 129.84 | -0.52% | - |
| Mar 18, 2026 | 132.90 | 132.90 | 130.52 | 130.52 | 130.52 | -0.65% | 60 |
| Mar 17, 2026 | 132.00 | 132.00 | 131.38 | 131.38 | 131.38 | -0.30% | 37 |
| Mar 16, 2026 | 129.47 | 131.77 | 129.47 | 131.77 | 131.77 | 2.44% | 7 |
| Mar 13, 2026 | 128.41 | 129.70 | 128.40 | 128.63 | 128.63 | -1.95% | 7 |
| Mar 12, 2026 | 135.90 | 135.90 | 131.19 | 131.19 | 131.19 | -3.27% | - |
| Mar 9, 2026 | 145.07 | 145.07 | 135.62 | 135.62 | 135.62 | -6.49% | 13 |
| Mar 6, 2026 | 145.03 | 145.03 | 145.03 | 145.03 | 145.03 | -3.09% | - |
| Mar 5, 2026 | 152.00 | 152.00 | 149.65 | 149.65 | 149.65 | 2.17% | - |
| Mar 4, 2026 | 146.47 | 149.56 | 146.47 | 146.47 | 146.47 | 2.75% | - |
| Mar 3, 2026 | 146.07 | 146.07 | 142.55 | 142.55 | 142.30 | -3.85% | 23 |
| Mar 2, 2026 | 147.60 | 148.89 | 143.04 | 148.26 | 148.00 | 1.50% | 1 |
| Feb 27, 2026 | 152.53 | 152.53 | 146.07 | 146.07 | 145.81 | -3.27% | 88 |
| Feb 24, 2026 | 150.88 | 151.00 | 150.88 | 151.00 | 150.74 | 2.78% | 22 |
| Feb 23, 2026 | 148.83 | 155.00 | 143.88 | 146.92 | 146.66 | -2.85% | 19 |
| Feb 20, 2026 | 149.04 | 151.22 | 149.04 | 151.22 | 150.95 | 0.41% | - |
| Feb 19, 2026 | 151.81 | 151.81 | 150.61 | 150.61 | 150.35 | -3.30% | - |
| Feb 17, 2026 | 154.57 | 155.75 | 152.00 | 155.75 | 155.48 | 1.12% | 35 |
| Feb 13, 2026 | 153.13 | 154.03 | 153.13 | 154.03 | 153.75 | 0.52% | 17 |
| Feb 12, 2026 | 166.83 | 166.83 | 153.23 | 153.23 | 152.96 | -3.56% | 63 |
| Feb 11, 2026 | 168.25 | 168.25 | 158.89 | 158.89 | 158.62 | -1.64% | 31 |