Partners Group Holding AG (LON:0QOQ)
London · Delayed Price · Currency is GBP · Price in CHF 1,059.00
-5.08 (-0.48%)
At close: Sep 9, 2025
Partners Group Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 1,062.00 | 1,076.50 | 1,053.25 | 1,063.00 | 1,063.00 | 0.38% | 4,307 |
| 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 |
| Aug 22, 2025 | 1,100.00 | 1,135.00 | 1,099.00 | 1,132.50 | 1,132.50 | 2.49% | 9,334 |
| Aug 21, 2025 | 1,111.00 | 1,115.00 | 1,101.00 | 1,105.00 | 1,105.00 | -1.60% | 2,453 |
| Aug 20, 2025 | 1,113.50 | 1,127.45 | 1,109.00 | 1,122.99 | 1,122.99 | -0.13% | 31,558 |
| Aug 19, 2025 | 1,107.00 | 1,125.50 | 1,106.00 | 1,124.50 | 1,124.50 | 1.76% | 2,547 |
| Aug 18, 2025 | 1,104.50 | 1,109.00 | 1,100.00 | 1,105.00 | 1,105.00 | -0.09% | 954 |
| Aug 15, 2025 | 1,110.00 | 1,119.00 | 1,105.00 | 1,106.00 | 1,106.00 | 0.21% | 5,487 |
| Aug 14, 2025 | 1,123.50 | 1,123.50 | 1,091.50 | 1,103.70 | 1,103.70 | -1.63% | 3,605 |
| Aug 13, 2025 | 1,137.50 | 1,137.50 | 1,118.75 | 1,122.00 | 1,122.00 | -1.01% | 10,056 |
| Aug 12, 2025 | 1,145.50 | 1,147.00 | 1,131.50 | 1,133.50 | 1,133.50 | -0.66% | 42,331 |
| Aug 11, 2025 | 1,148.00 | 1,150.00 | 1,136.50 | 1,141.00 | 1,141.00 | 0.26% | 888 |
| Aug 8, 2025 | 1,129.00 | 1,143.50 | 1,126.00 | 1,138.00 | 1,138.00 | -0.05% | 8,194 |
| Aug 7, 2025 | 1,120.50 | 1,146.00 | 1,113.00 | 1,138.58 | 1,138.58 | 2.57% | 2,341 |
| Aug 6, 2025 | 1,103.50 | 1,112.00 | 1,100.00 | 1,110.00 | 1,110.00 | 1.46% | 948 |
| Aug 5, 2025 | 1,098.50 | 1,109.00 | 1,093.00 | 1,094.00 | 1,094.00 | 1.07% | 2,817 |
| Aug 4, 2025 | 1,058.50 | 1,099.00 | 1,056.00 | 1,082.43 | 1,082.43 | -1.73% | 6,541 |
| Jul 31, 2025 | 1,133.50 | 1,135.00 | 1,101.50 | 1,101.50 | 1,101.50 | -2.07% | 2,297 |
| Jul 30, 2025 | 1,116.50 | 1,131.86 | 1,110.00 | 1,124.80 | 1,124.80 | 0.45% | 1,240 |
| Jul 29, 2025 | 1,121.25 | 1,128.50 | 1,111.00 | 1,119.75 | 1,119.75 | -0.98% | 1,349 |
| Jul 28, 2025 | 1,134.00 | 1,139.25 | 1,120.50 | 1,130.86 | 1,130.86 | 1.34% | 5,281 |
| Jul 25, 2025 | 1,119.50 | 1,121.45 | 1,110.00 | 1,115.85 | 1,115.85 | -0.29% | 6,252 |
| Jul 24, 2025 | 1,121.00 | 1,127.00 | 1,111.98 | 1,119.06 | 1,119.06 | 0.59% | 1,513 |
| Jul 23, 2025 | 1,118.50 | 1,119.72 | 1,107.50 | 1,112.50 | 1,112.50 | -0.04% | 4,291 |
| Jul 22, 2025 | 1,128.50 | 1,134.00 | 1,097.00 | 1,113.00 | 1,113.00 | -1.63% | 4,765 |
| Jul 21, 2025 | 1,124.25 | 1,135.00 | 1,121.50 | 1,131.50 | 1,131.50 | 0.07% | 10,184 |
| Jul 18, 2025 | 1,130.00 | 1,138.50 | 1,119.00 | 1,130.75 | 1,130.75 | 0.71% | 4,867 |
| Jul 17, 2025 | 1,133.00 | 1,141.50 | 1,109.00 | 1,122.80 | 1,122.80 | 0.78% | 2,694 |
| Jul 16, 2025 | 1,137.50 | 1,139.00 | 1,098.75 | 1,114.15 | 1,114.15 | 4.10% | 7,146 |
| Jul 15, 2025 | 1,069.00 | 1,075.50 | 1,060.50 | 1,070.25 | 1,070.25 | 1.46% | 13,932 |
| Jul 14, 2025 | 1,038.50 | 1,062.25 | 1,035.00 | 1,054.89 | 1,054.89 | -0.54% | 17,025 |
| Jul 11, 2025 | 1,067.00 | 1,068.25 | 1,055.00 | 1,060.64 | 1,060.64 | -0.27% | 12,078 |
| Jul 10, 2025 | 1,062.08 | 1,075.50 | 1,060.50 | 1,063.50 | 1,063.50 | 0.44% | 5,516 |
| Jul 9, 2025 | 1,055.50 | 1,067.50 | 1,053.50 | 1,058.88 | 1,058.88 | 0.57% | 5,012 |
| Jul 8, 2025 | 1,048.50 | 1,061.00 | 1,045.50 | 1,052.88 | 1,052.88 | 1.01% | 7,531 |
| Jul 7, 2025 | 1,034.50 | 1,046.25 | 1,030.50 | 1,042.31 | 1,042.31 | 0.90% | 6,773 |
| Jul 4, 2025 | 1,032.00 | 1,040.75 | 1,026.50 | 1,033.00 | 1,033.00 | -1.21% | 911 |
| Jul 3, 2025 | 1,041.75 | 1,050.00 | 1,037.50 | 1,045.70 | 1,045.70 | 1.96% | 128,374 |
| Jul 2, 2025 | 1,041.50 | 1,042.00 | 1,023.83 | 1,025.56 | 1,025.56 | -0.85% | 7,685 |