PSP Swiss Property AG (LON:0QO8)
London · Delayed Price · Currency is GBP · Price in CHF 155.03
-0.14 (-0.09%)
At close: Mar 27, 2026
LON:0QO8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 155.00 | 156.00 | 153.80 | 155.03 | 155.03 | -0.09% | 89,715 |
| Mar 26, 2026 | 155.90 | 156.60 | 154.40 | 155.17 | 155.17 | -0.69% | 7,545 |
| Mar 25, 2026 | 156.80 | 158.50 | 155.60 | 156.24 | 156.24 | 0.62% | 11,453 |
| Mar 24, 2026 | 155.50 | 156.75 | 154.80 | 155.28 | 155.28 | 0.52% | 89,256 |
| Mar 23, 2026 | 153.90 | 157.00 | 153.80 | 154.48 | 154.48 | -3.14% | 51,609 |
| Mar 20, 2026 | 160.00 | 160.50 | 155.32 | 159.49 | 159.49 | -0.73% | 63,398 |
| Mar 19, 2026 | 160.60 | 161.30 | 159.58 | 160.66 | 160.66 | -0.21% | 1,998 |
| Mar 18, 2026 | 161.00 | 162.30 | 159.00 | 161.00 | 161.00 | -0.21% | 3,795 |
| Mar 17, 2026 | 161.60 | 162.10 | 160.60 | 161.34 | 161.34 | 0.07% | 37,652 |
| Mar 16, 2026 | 161.00 | 161.80 | 156.00 | 161.23 | 161.23 | -0.43% | 34,752 |
| Mar 13, 2026 | 162.00 | 162.70 | 159.00 | 161.93 | 161.93 | 1.39% | 3,087 |
| Mar 12, 2026 | 160.40 | 161.05 | 157.70 | 159.71 | 159.71 | -0.85% | 2,252 |
| Mar 11, 2026 | 161.80 | 162.80 | 159.70 | 161.08 | 161.08 | -1.04% | 9,639 |
| Mar 10, 2026 | 166.00 | 166.00 | 161.90 | 162.78 | 162.78 | -1.21% | 5,693 |
| Mar 9, 2026 | 162.00 | 168.80 | 162.00 | 164.78 | 164.78 | -0.55% | 10,319 |
| Mar 6, 2026 | 165.60 | 166.40 | 164.40 | 165.68 | 165.68 | -0.07% | 4,769 |
| Mar 5, 2026 | 166.70 | 168.40 | 165.78 | 165.80 | 165.80 | -0.64% | 7,296 |
| Mar 4, 2026 | 165.60 | 167.80 | 164.60 | 166.88 | 166.87 | 1.82% | 11,042 |
| Mar 3, 2026 | 166.20 | 166.20 | 163.40 | 163.90 | 163.90 | -1.60% | 41,097 |
| Mar 2, 2026 | 166.80 | 168.00 | 164.60 | 166.56 | 166.56 | 0.11% | 6,978 |
| Feb 27, 2026 | 165.40 | 167.60 | 165.40 | 166.37 | 166.37 | 0.59% | 9,716 |
| Feb 26, 2026 | 161.60 | 165.70 | 161.50 | 165.39 | 165.39 | 2.40% | 6,987 |
| Feb 25, 2026 | 164.00 | 164.00 | 159.00 | 161.51 | 161.51 | 0.37% | 18,090 |
| Feb 24, 2026 | 157.60 | 165.20 | 157.50 | 160.92 | 160.92 | 1.62% | 6,602 |
| Feb 23, 2026 | 157.60 | 158.36 | 156.80 | 158.36 | 158.36 | 0.64% | 8,122 |
| Feb 20, 2026 | 157.90 | 158.85 | 156.20 | 157.36 | 157.36 | -0.33% | 2,599 |
| Feb 19, 2026 | 157.00 | 158.40 | 156.60 | 157.88 | 157.88 | 0.50% | 6,582 |
| Feb 18, 2026 | 158.70 | 161.70 | 155.20 | 157.10 | 157.10 | -1.71% | 71,929 |
| Feb 17, 2026 | 158.80 | 160.60 | 158.80 | 159.84 | 159.84 | 0.71% | 8,833 |
| Feb 16, 2026 | 159.00 | 160.00 | 158.70 | 158.71 | 158.71 | -0.13% | 2,711 |
| Feb 13, 2026 | 160.00 | 160.50 | 158.39 | 158.92 | 158.92 | 0.55% | 4,554 |
| Feb 12, 2026 | 159.00 | 160.20 | 157.00 | 158.05 | 158.05 | -0.15% | 8,469 |
| Feb 11, 2026 | 158.40 | 159.40 | 157.40 | 158.29 | 158.29 | 0.39% | 6,862 |
| Feb 10, 2026 | 158.00 | 158.20 | 156.90 | 157.67 | 157.67 | 0.46% | 3,806 |
| Feb 9, 2026 | 156.00 | 157.40 | 155.80 | 156.94 | 156.94 | 0.25% | 34,312 |
| Feb 6, 2026 | 155.60 | 157.50 | 155.60 | 156.55 | 156.55 | 0.67% | 9,775 |
| Feb 5, 2026 | 156.90 | 156.90 | 154.30 | 155.50 | 155.50 | -0.58% | 9,076 |
| Feb 4, 2026 | 155.70 | 157.10 | 154.40 | 156.40 | 156.40 | 0.83% | 23,420 |
| Feb 3, 2026 | 155.30 | 155.30 | 154.45 | 155.12 | 155.12 | 0.90% | 6,603 |
| Feb 2, 2026 | 155.00 | 155.30 | 153.70 | 153.73 | 153.73 | -0.80% | 35,496 |
| Jan 30, 2026 | 154.90 | 155.20 | 153.83 | 154.97 | 154.97 | 0.01% | 8,952 |
| Jan 29, 2026 | 152.00 | 155.20 | 151.80 | 154.96 | 154.95 | 2.42% | 45,569 |
| Jan 28, 2026 | 152.00 | 155.70 | 150.80 | 151.30 | 151.30 | 1.75% | 3,032 |
| Jan 27, 2026 | 148.90 | 149.40 | 147.46 | 148.70 | 148.70 | 0.27% | 1,089 |
| Jan 26, 2026 | 148.50 | 149.20 | 147.80 | 148.30 | 148.30 | 0.37% | 2,281 |
| Jan 23, 2026 | 149.00 | 149.00 | 147.00 | 147.76 | 147.76 | -0.53% | 4,026 |
| Jan 22, 2026 | 148.40 | 149.75 | 147.80 | 148.54 | 148.54 | 0.65% | 4,123 |
| Jan 21, 2026 | 145.80 | 148.45 | 145.60 | 147.58 | 147.58 | 0.56% | 7,837 |
| Jan 20, 2026 | 146.10 | 147.60 | 145.50 | 146.76 | 146.76 | 0.06% | 7,957 |
| Jan 19, 2026 | 147.30 | 147.60 | 146.20 | 146.67 | 146.67 | -0.34% | 3,403 |