PSP Swiss Property AG (LON:0QO8)
London · Delayed Price · Currency is GBP · Price in CHF 146.60
-1.27 (-0.86%)
May 13, 2026, 5:15 PM GMT
LON:0QO8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 146.00 | 148.40 | 145.00 | 148.20 | 148.20 | 0.22% | 103,976 |
| May 12, 2026 | 148.50 | 149.40 | 145.80 | 147.87 | 147.87 | -1.03% | 4,360 |
| May 11, 2026 | 150.50 | 150.60 | 148.20 | 149.41 | 149.41 | -0.22% | 26,311 |
| May 8, 2026 | 150.30 | 150.50 | 149.16 | 149.75 | 149.75 | -0.50% | 6,497 |
| May 7, 2026 | 151.30 | 153.00 | 150.20 | 150.50 | 150.50 | -1.89% | 87,698 |
| May 6, 2026 | 152.60 | 153.40 | 151.90 | 153.40 | 153.40 | 0.59% | 4,098 |
| May 5, 2026 | 151.00 | 153.80 | 151.00 | 152.49 | 152.49 | -0.67% | 33,928 |
| May 4, 2026 | 155.50 | 156.70 | 150.50 | 153.52 | 153.52 | -0.70% | 6,840 |
| Apr 30, 2026 | 154.70 | 156.90 | 154.60 | 154.60 | 154.60 | -0.25% | 4,819 |
| Apr 29, 2026 | 155.00 | 155.10 | 154.60 | 154.99 | 154.98 | 0.04% | 2,355 |
| Apr 28, 2026 | 155.40 | 155.60 | 154.50 | 154.93 | 154.93 | -0.66% | 4,392 |
| Apr 27, 2026 | 157.60 | 157.60 | 154.99 | 155.96 | 155.96 | -0.84% | 25,841 |
| Apr 24, 2026 | 156.40 | 158.00 | 155.90 | 157.27 | 157.27 | 0.56% | 4,122 |
| Apr 23, 2026 | 157.50 | 157.50 | 155.50 | 156.40 | 156.40 | -0.40% | 2,564 |
| Apr 22, 2026 | 157.00 | 157.90 | 156.60 | 157.03 | 157.03 | -0.01% | 30,170 |
| Apr 21, 2026 | 158.10 | 158.10 | 156.80 | 157.05 | 157.05 | -0.55% | 451 |
| Apr 20, 2026 | 158.70 | 158.70 | 157.00 | 157.92 | 157.92 | 0.03% | 7,706 |
| Apr 17, 2026 | 159.20 | 159.20 | 156.90 | 157.88 | 157.88 | -0.05% | 6,207 |
| Apr 16, 2026 | 158.80 | 159.10 | 156.60 | 157.95 | 157.95 | 0.02% | 24,072 |
| Apr 15, 2026 | 158.10 | 158.80 | 156.90 | 157.92 | 157.92 | 0.14% | 5,382 |
| Apr 14, 2026 | 158.00 | 158.00 | 156.60 | 157.69 | 157.69 | -0.01% | 11,790 |
| Apr 13, 2026 | 158.30 | 158.50 | 157.50 | 157.70 | 157.70 | 0.09% | 9,871 |
| Apr 10, 2026 | 157.50 | 158.60 | 156.50 | 157.56 | 157.56 | 0.14% | 8,575 |
| Apr 9, 2026 | 157.00 | 158.90 | 156.30 | 157.34 | 157.34 | -0.14% | 6,540 |
| Apr 8, 2026 | 159.60 | 160.30 | 156.00 | 157.56 | 157.56 | -0.83% | 10,808 |
| Apr 7, 2026 | 157.70 | 160.20 | 157.50 | 158.88 | 158.88 | -1.64% | 3,686 |
| Apr 2, 2026 | 160.80 | 162.10 | 159.80 | 161.52 | 157.57 | 0.72% | 154,759 |
| Apr 1, 2026 | 159.50 | 160.90 | 158.90 | 160.36 | 156.44 | 1.67% | 15,407 |
| Mar 31, 2026 | 157.90 | 158.65 | 157.40 | 157.72 | 153.87 | 0.67% | 7,507 |
| Mar 30, 2026 | 156.40 | 157.70 | 155.89 | 156.68 | 152.84 | 1.06% | 13,743 |
| Mar 27, 2026 | 155.00 | 156.00 | 153.80 | 155.03 | 151.24 | -0.09% | 89,715 |
| Mar 26, 2026 | 155.90 | 156.60 | 154.40 | 155.17 | 151.37 | -0.69% | 7,545 |
| Mar 25, 2026 | 156.80 | 158.50 | 155.60 | 156.24 | 152.42 | 0.62% | 11,453 |
| Mar 24, 2026 | 155.50 | 156.75 | 154.80 | 155.28 | 151.48 | 0.52% | 89,256 |
| Mar 23, 2026 | 153.90 | 157.00 | 153.80 | 154.48 | 150.70 | -3.14% | 51,609 |
| Mar 20, 2026 | 160.00 | 160.50 | 155.32 | 159.49 | 155.59 | -0.73% | 63,398 |
| Mar 19, 2026 | 160.60 | 161.30 | 159.58 | 160.66 | 156.73 | -0.21% | 1,998 |
| Mar 18, 2026 | 161.00 | 162.30 | 159.00 | 161.00 | 157.07 | -0.21% | 3,795 |
| Mar 17, 2026 | 161.60 | 162.10 | 160.60 | 161.34 | 157.39 | 0.07% | 37,652 |
| Mar 16, 2026 | 161.00 | 161.80 | 156.00 | 161.23 | 157.29 | -0.43% | 34,752 |
| Mar 13, 2026 | 162.00 | 162.70 | 159.00 | 161.93 | 157.97 | 1.39% | 3,087 |
| Mar 12, 2026 | 160.40 | 161.05 | 157.70 | 159.71 | 155.80 | -0.85% | 2,252 |
| Mar 11, 2026 | 161.80 | 162.80 | 159.70 | 161.08 | 157.14 | -1.04% | 9,639 |
| Mar 10, 2026 | 166.00 | 166.00 | 161.90 | 162.78 | 158.79 | -1.21% | 5,693 |
| Mar 9, 2026 | 162.00 | 168.80 | 162.00 | 164.78 | 160.75 | -0.55% | 10,319 |
| Mar 6, 2026 | 165.60 | 166.40 | 164.40 | 165.68 | 161.63 | -0.07% | 4,769 |
| Mar 5, 2026 | 166.70 | 168.40 | 165.78 | 165.80 | 161.75 | -0.64% | 7,296 |
| Mar 4, 2026 | 165.60 | 167.80 | 164.60 | 166.88 | 162.79 | 1.82% | 11,042 |
| Mar 3, 2026 | 166.20 | 166.20 | 163.40 | 163.90 | 159.89 | -1.60% | 41,097 |
| Mar 2, 2026 | 166.80 | 168.00 | 164.60 | 166.56 | 162.49 | 0.11% | 6,978 |