Partners Group Holding AG (LON:0QOQ)
London · Delayed Price · Currency is GBP · Price in CHF 822.48
-13.53 (-1.62%)
At close: Mar 27, 2026
LON:0QOQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 836.00 | 836.00 | 814.40 | 822.48 | 822.48 | -1.62% | 18,545 |
| Mar 26, 2026 | 830.40 | 843.20 | 819.00 | 836.01 | 836.01 | 0.75% | 26,555 |
| Mar 25, 2026 | 814.00 | 833.40 | 813.99 | 829.76 | 829.76 | 3.52% | 37,434 |
| Mar 24, 2026 | 808.80 | 809.40 | 794.40 | 801.57 | 801.57 | -0.44% | 244,894 |
| Mar 23, 2026 | 783.50 | 824.20 | 776.30 | 805.12 | 805.12 | 1.49% | 102,367 |
| Mar 20, 2026 | 808.00 | 813.00 | 791.00 | 793.28 | 793.28 | -1.18% | 83,486 |
| Mar 19, 2026 | 816.60 | 816.60 | 799.40 | 802.75 | 802.75 | -3.06% | 84,223 |
| Mar 18, 2026 | 835.00 | 837.70 | 823.00 | 828.08 | 828.08 | 1.04% | 13,779 |
| Mar 17, 2026 | 806.40 | 830.60 | 789.80 | 819.60 | 819.60 | 1.44% | 49,773 |
| Mar 16, 2026 | 810.20 | 814.80 | 794.80 | 808.00 | 808.00 | -0.44% | 158,583 |
| Mar 13, 2026 | 802.40 | 821.00 | 796.80 | 811.60 | 811.60 | 0.57% | 22,540 |
| Mar 12, 2026 | 805.00 | 821.94 | 802.00 | 807.00 | 807.00 | 0.77% | 18,600 |
| Mar 11, 2026 | 800.80 | 822.30 | 793.70 | 800.80 | 800.80 | -1.20% | 374,899 |
| Mar 10, 2026 | 835.60 | 840.00 | 793.80 | 810.55 | 810.55 | 1.14% | 28,598 |
| Mar 9, 2026 | 799.20 | 822.20 | 789.60 | 801.40 | 801.40 | -4.15% | 36,875 |
| Mar 6, 2026 | 836.80 | 844.30 | 809.80 | 836.08 | 836.08 | -1.12% | 23,089 |
| Mar 5, 2026 | 835.60 | 849.60 | 816.20 | 845.52 | 845.52 | 1.39% | 33,768 |
| Mar 4, 2026 | 822.80 | 844.00 | 817.40 | 833.95 | 833.95 | 1.72% | 66,763 |
| Mar 3, 2026 | 824.20 | 825.40 | 806.80 | 819.84 | 819.84 | -2.31% | 46,292 |
| Mar 2, 2026 | 841.20 | 856.80 | 824.70 | 839.22 | 839.22 | -1.29% | 101,567 |
| Feb 27, 2026 | 871.00 | 871.00 | 844.00 | 850.21 | 850.21 | -3.01% | 33,763 |
| Feb 26, 2026 | 864.00 | 883.40 | 852.00 | 876.57 | 876.57 | 1.81% | 103,552 |
| Feb 25, 2026 | 857.00 | 864.70 | 847.00 | 861.01 | 861.01 | 0.93% | 143,646 |
| Feb 24, 2026 | 860.00 | 866.00 | 842.40 | 853.09 | 853.09 | 0.36% | 25,774 |
| Feb 23, 2026 | 917.40 | 923.20 | 841.60 | 850.00 | 850.00 | -8.41% | 52,569 |
| Feb 20, 2026 | 918.00 | 932.70 | 915.00 | 928.06 | 928.06 | -0.42% | 13,437 |
| Feb 19, 2026 | 961.60 | 964.80 | 903.80 | 931.93 | 931.93 | -1.66% | 8,983 |
| Feb 18, 2026 | 943.40 | 963.80 | 935.00 | 947.71 | 947.71 | 1.06% | 30,362 |
| Feb 17, 2026 | 936.80 | 943.54 | 918.40 | 937.79 | 937.79 | -0.38% | 18,095 |
| Feb 16, 2026 | 961.80 | 961.80 | 935.06 | 941.35 | 941.35 | -0.35% | 28,387 |
| Feb 13, 2026 | 952.00 | 956.20 | 940.20 | 944.70 | 944.70 | -0.32% | 24,787 |
| Feb 12, 2026 | 955.60 | 961.30 | 938.80 | 947.74 | 947.74 | -0.40% | 26,356 |
| Feb 11, 2026 | 987.60 | 1,006.00 | 951.40 | 951.59 | 951.59 | -3.20% | 19,797 |
| Feb 10, 2026 | 982.00 | 990.90 | 978.80 | 983.05 | 983.05 | 0.86% | 21,401 |
| Feb 9, 2026 | 972.60 | 978.90 | 967.40 | 974.70 | 974.70 | 0.44% | 12,763 |
| Feb 6, 2026 | 966.60 | 975.20 | 946.40 | 970.46 | 970.45 | 0.12% | 6,390 |
| Feb 5, 2026 | 1,007.50 | 1,008.00 | 952.20 | 969.30 | 969.30 | -3.37% | 16,096 |
| Feb 4, 2026 | 981.00 | 1,008.13 | 963.40 | 1,003.15 | 1,003.15 | 2.61% | 99,989 |
| Feb 3, 2026 | 1,058.50 | 1,065.00 | 975.80 | 977.65 | 977.65 | -6.36% | 37,335 |
| Feb 2, 2026 | 1,046.50 | 1,050.00 | 1,031.00 | 1,044.08 | 1,044.08 | -0.77% | 57,359 |
| Jan 30, 2026 | 1,056.50 | 1,057.00 | 1,047.50 | 1,052.18 | 1,052.18 | -0.02% | 12,992 |
| Jan 29, 2026 | 1,074.50 | 1,074.50 | 1,049.50 | 1,052.34 | 1,052.34 | -0.95% | 3,388 |
| Jan 28, 2026 | 1,060.00 | 1,069.00 | 1,049.25 | 1,062.39 | 1,062.39 | 1.13% | 36,484 |
| Jan 27, 2026 | 1,060.00 | 1,068.50 | 1,044.50 | 1,050.55 | 1,050.55 | -1.52% | 38,313 |
| Jan 26, 2026 | 1,066.50 | 1,072.50 | 1,051.46 | 1,066.74 | 1,066.74 | -0.14% | 24,015 |
| Jan 23, 2026 | 1,080.00 | 1,082.50 | 1,062.56 | 1,068.25 | 1,068.25 | -1.66% | 4,075 |
| Jan 22, 2026 | 1,090.00 | 1,096.00 | 1,081.00 | 1,086.32 | 1,086.32 | 1.62% | 33,925 |
| Jan 21, 2026 | 1,056.00 | 1,069.00 | 1,043.00 | 1,069.00 | 1,069.00 | 0.38% | 37,078 |
| Jan 20, 2026 | 1,067.00 | 1,074.50 | 1,052.25 | 1,065.00 | 1,065.00 | -0.92% | 61,408 |
| Jan 19, 2026 | 1,079.50 | 1,084.00 | 1,071.00 | 1,074.92 | 1,074.92 | -1.24% | 31,866 |