Partners Group Holding AG (LON:0QOQ)
London · Delayed Price · Currency is GBP · Price in CHF 995.06
+7.20 (0.73%)
At close: Oct 31, 2025
Partners Group Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 988.80 | 995.06 | 981.40 | 995.06 | 995.06 | 0.73% | 9,113 |
| Oct 30, 2025 | 984.40 | 990.00 | 982.40 | 987.86 | 987.86 | -0.27% | 10,398 |
| Oct 29, 2025 | 995.80 | 1,000.50 | 987.20 | 990.50 | 990.50 | -0.15% | 15,625 |
| Oct 28, 2025 | 1,012.00 | 1,014.00 | 991.40 | 992.00 | 992.00 | -0.16% | 9,800 |
| Oct 27, 2025 | 1,002.25 | 1,003.50 | 989.40 | 993.61 | 993.61 | 0.72% | 9,079 |
| Oct 24, 2025 | 983.80 | 997.20 | 981.40 | 986.55 | 986.55 | 0.79% | 56,983 |
| Oct 23, 2025 | 987.00 | 996.70 | 976.00 | 978.80 | 978.80 | -0.73% | 19,311 |
| Oct 22, 2025 | 990.00 | 993.20 | 980.00 | 986.00 | 986.00 | 0.38% | 9,724 |
| Oct 21, 2025 | 983.20 | 989.40 | 977.20 | 982.30 | 982.30 | 0.09% | 15,486 |
| Oct 20, 2025 | 977.30 | 981.40 | 970.00 | 981.40 | 981.40 | 2.06% | 27,182 |
| Oct 17, 2025 | 980.00 | 982.00 | 956.00 | 961.55 | 961.55 | -4.24% | 21,719 |
| Oct 16, 2025 | 1,004.50 | 1,006.50 | 992.00 | 1,004.10 | 1,004.10 | -0.70% | 16,966 |
| Oct 15, 2025 | 1,017.00 | 1,038.00 | 998.84 | 1,011.20 | 1,011.20 | 0.72% | 12,081 |
| Oct 14, 2025 | 1,000.75 | 1,007.00 | 991.60 | 1,004.00 | 1,004.00 | -0.56% | 16,891 |
| Oct 13, 2025 | 1,005.50 | 1,019.00 | 1,004.00 | 1,009.65 | 1,009.65 | -1.17% | 44,565 |
| Oct 10, 2025 | 1,037.00 | 1,040.00 | 1,008.50 | 1,021.57 | 1,021.57 | -1.66% | 12,441 |
| Oct 9, 2025 | 1,040.00 | 1,046.50 | 1,034.50 | 1,038.85 | 1,038.85 | 0.01% | 18,427 |
| Oct 8, 2025 | 1,040.50 | 1,046.50 | 1,035.50 | 1,038.74 | 1,038.74 | -0.60% | 6,126 |
| Oct 7, 2025 | 1,054.50 | 1,056.00 | 1,040.48 | 1,045.02 | 1,045.02 | -0.86% | 8,782 |
| Oct 6, 2025 | 1,049.00 | 1,064.50 | 1,037.50 | 1,054.13 | 1,054.13 | 0.32% | 10,030 |
| Oct 3, 2025 | 1,041.00 | 1,053.50 | 1,034.50 | 1,050.77 | 1,050.77 | 1.72% | 5,857 |
| Oct 2, 2025 | 1,037.00 | 1,043.00 | 1,027.23 | 1,032.99 | 1,032.99 | 0.40% | 9,724 |
| Oct 1, 2025 | 1,028.00 | 1,037.50 | 1,018.00 | 1,028.83 | 1,028.83 | -1.66% | 15,549 |
| Sep 30, 2025 | 1,039.00 | 1,048.68 | 1,030.10 | 1,046.21 | 1,046.21 | 0.94% | 13,564 |
| Sep 29, 2025 | 1,043.50 | 1,044.50 | 1,029.50 | 1,036.49 | 1,036.49 | 0.92% | 16,667 |
| Sep 26, 2025 | 1,032.00 | 1,040.00 | 1,024.50 | 1,027.02 | 1,027.02 | 0.65% | 20,674 |
| Sep 25, 2025 | 1,039.00 | 1,042.50 | 1,017.50 | 1,020.40 | 1,020.40 | -2.79% | 9,111 |
| Sep 24, 2025 | 1,071.50 | 1,074.00 | 1,048.00 | 1,049.71 | 1,049.71 | -3.18% | 32,459 |
| Sep 23, 2025 | 1,071.00 | 1,090.50 | 1,060.50 | 1,084.22 | 1,084.22 | 1.75% | 10,947 |
| Sep 22, 2025 | 1,076.50 | 1,080.00 | 1,057.00 | 1,065.60 | 1,065.60 | -1.61% | 7,654 |
| Sep 19, 2025 | 1,105.00 | 1,105.00 | 1,076.50 | 1,083.05 | 1,083.05 | -1.85% | 20,731 |
| Sep 18, 2025 | 1,092.50 | 1,105.50 | 1,087.00 | 1,103.49 | 1,103.49 | 1.02% | 7,236 |
| Sep 17, 2025 | 1,070.50 | 1,095.50 | 1,062.52 | 1,092.36 | 1,092.36 | 1.67% | 13,707 |
| Sep 16, 2025 | 1,093.00 | 1,098.50 | 1,067.49 | 1,074.44 | 1,074.44 | -0.80% | 97,940 |
| Sep 15, 2025 | 1,082.50 | 1,092.25 | 1,078.00 | 1,083.11 | 1,083.11 | 0.71% | 1,411 |
| Sep 12, 2025 | 1,080.00 | 1,085.50 | 1,071.25 | 1,075.50 | 1,075.50 | 0.12% | 3,255 |
| Sep 11, 2025 | 1,068.00 | 1,075.00 | 1,056.00 | 1,074.22 | 1,074.22 | 0.99% | 32,180 |
| Sep 10, 2025 | 1,062.00 | 1,076.50 | 1,053.25 | 1,063.71 | 1,063.71 | 0.44% | 35,650 |
| Sep 9, 2025 | 1,070.00 | 1,072.50 | 1,057.00 | 1,059.00 | 1,059.00 | -0.48% | 58,714 |
| Sep 8, 2025 | 1,073.50 | 1,074.50 | 1,061.50 | 1,064.08 | 1,064.08 | -0.37% | 19,805 |
| Sep 5, 2025 | 1,072.50 | 1,093.00 | 1,065.00 | 1,068.00 | 1,068.00 | -0.03% | 56,465 |
| Sep 4, 2025 | 1,074.00 | 1,076.00 | 1,061.00 | 1,068.29 | 1,068.29 | -0.54% | 12,443 |
| Sep 3, 2025 | 1,067.50 | 1,084.25 | 1,062.50 | 1,074.06 | 1,074.06 | -2.97% | 29,953 |
| Sep 2, 2025 | 1,139.00 | 1,156.50 | 1,061.00 | 1,106.97 | 1,106.97 | 0.88% | 47,684 |
| Sep 1, 2025 | 1,095.50 | 1,101.50 | 1,085.00 | 1,097.27 | 1,097.27 | -1.18% | 16,721 |
| Aug 29, 2025 | 1,114.50 | 1,117.50 | 1,097.50 | 1,110.33 | 1,110.33 | -0.42% | 2,741 |
| Aug 28, 2025 | 1,113.50 | 1,123.00 | 1,109.50 | 1,115.00 | 1,115.00 | 0.13% | 2,634 |
| Aug 27, 2025 | 1,110.00 | 1,118.00 | 1,103.00 | 1,113.50 | 1,113.50 | 0.59% | 1,117 |
| Aug 26, 2025 | 1,120.50 | 1,124.50 | 1,106.00 | 1,107.00 | 1,107.00 | -2.04% | 4,928 |
| Aug 25, 2025 | 1,129.50 | 1,135.11 | 1,124.50 | 1,130.00 | 1,130.00 | -0.22% | 1,542 |