Partners Group Holding AG (LON:0QOQ)
London · Delayed Price · Currency is GBP · Price in CHF 958.99
+7.19 (0.76%)
Feb 12, 2026, 5:06 PM GMT
Partners Group Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 955.60 | 959.00 | 953.40 | 954.00 | - | 0.25% | 22,605 |
| 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 |
| Jan 16, 2026 | 1,086.50 | 1,098.00 | 1,080.50 | 1,088.39 | 1,088.39 | 1.26% | 61,035 |
| Jan 15, 2026 | 1,029.00 | 1,091.50 | 1,012.50 | 1,074.87 | 1,074.87 | 6.23% | 54,420 |
| Jan 14, 2026 | 1,020.50 | 1,020.50 | 1,003.00 | 1,011.79 | 1,011.79 | -0.27% | 185,260 |
| Jan 13, 2026 | 1,039.00 | 1,042.50 | 1,014.49 | 1,014.55 | 1,014.55 | -1.56% | 85,812 |
| Jan 12, 2026 | 1,024.00 | 1,038.50 | 1,020.00 | 1,030.66 | 1,030.66 | 1.13% | 11,022 |
| Jan 9, 2026 | 1,010.00 | 1,027.00 | 1,002.00 | 1,019.10 | 1,019.10 | 1.66% | 45,288 |
| Jan 8, 2026 | 1,023.50 | 1,025.00 | 991.22 | 1,002.42 | 1,002.42 | -3.15% | 16,208 |
| Jan 7, 2026 | 1,039.50 | 1,049.50 | 1,030.00 | 1,034.99 | 1,034.99 | 0.32% | 7,666 |
| Jan 6, 2026 | 1,045.00 | 1,045.00 | 1,018.00 | 1,031.73 | 1,031.73 | 1.88% | 20,017 |
| Jan 5, 2026 | 982.40 | 1,036.00 | 981.91 | 1,012.66 | 1,012.66 | 3.10% | 32,006 |
| Dec 30, 2025 | 982.00 | 987.60 | 976.20 | 982.25 | 982.25 | 0.51% | 50,483 |
| Dec 29, 2025 | 977.00 | 987.20 | 972.80 | 977.22 | 977.22 | -0.03% | 1,333 |
| Dec 23, 2025 | 978.00 | 986.50 | 975.90 | 977.52 | 977.52 | 1.21% | 8,267 |
| Dec 22, 2025 | 967.00 | 977.80 | 962.00 | 965.80 | 965.80 | -0.46% | 41,217 |
| Dec 19, 2025 | 970.20 | 976.20 | 961.60 | 970.22 | 970.21 | 1.23% | 42,182 |
| Dec 18, 2025 | 950.20 | 979.00 | 950.20 | 958.40 | 958.40 | 0.21% | 32,182 |
| Dec 17, 2025 | 961.80 | 965.80 | 948.59 | 956.40 | 956.40 | -0.65% | 70,557 |
| Dec 16, 2025 | 960.00 | 964.40 | 956.00 | 962.67 | 962.67 | 0.07% | 2,619 |
| Dec 15, 2025 | 963.40 | 977.00 | 955.00 | 962.01 | 962.01 | 1.14% | 3,382 |
| Dec 12, 2025 | 951.80 | 968.40 | 948.60 | 951.21 | 951.21 | 0.36% | 6,841 |
| Dec 11, 2025 | 956.00 | 957.38 | 944.39 | 947.81 | 947.81 | -0.62% | 10,412 |
| Dec 10, 2025 | 950.60 | 963.90 | 946.00 | 953.74 | 953.74 | -0.15% | 13,498 |
| Dec 9, 2025 | 950.00 | 961.80 | 948.40 | 955.14 | 955.14 | 0.22% | 7,993 |
| Dec 8, 2025 | 955.80 | 960.40 | 948.80 | 953.00 | 953.00 | 0.08% | 6,465 |
| Dec 5, 2025 | 939.10 | 960.79 | 936.60 | 952.22 | 952.22 | 1.45% | 12,115 |
| Dec 4, 2025 | 933.60 | 945.70 | 932.00 | 938.61 | 938.61 | 1.00% | 41,528 |
| Dec 3, 2025 | 931.60 | 933.20 | 916.80 | 929.29 | 929.29 | -0.01% | 18,313 |
| Dec 2, 2025 | 941.40 | 942.00 | 929.41 | 929.41 | 929.41 | -1.11% | 42,991 |
| Dec 1, 2025 | 941.80 | 949.00 | 933.00 | 939.88 | 939.88 | -1.40% | 6,571 |
| Nov 28, 2025 | 952.40 | 960.80 | 948.40 | 953.20 | 953.20 | 0.09% | 8,255 |
| Nov 27, 2025 | 939.80 | 961.20 | 936.30 | 952.38 | 952.38 | 2.16% | 3,700 |