Partners Group Holding AG (LON:0QOQ)
United Kingdom · Delayed Price · Currency is GBP · Price in CHF 678.40
+4.80 (0.71%)
Nov 10, 2026, 4:19 PM GMT
LON:0QOQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 680.00 | 686.60 | 677.60 | 678.40 | 678.40 | 0.68% | 4,532 |
| Nov 9, 2026 | 668.20 | 677.80 | 655.40 | 673.80 | 673.80 | 0.45% | 63,405 |
| Nov 6, 2026 | 675.40 | 676.80 | 662.20 | 670.80 | 670.80 | -0.24% | 79,807 |
| Nov 5, 2026 | 689.80 | 694.00 | 668.00 | 672.40 | 672.40 | -1.84% | 45,266 |
| Nov 4, 2026 | 659.00 | 687.40 | 658.00 | 685.00 | 685.00 | 4.20% | 4,309 |
| Nov 3, 2026 | 650.80 | 657.80 | 648.00 | 657.40 | 657.40 | 0.49% | 68,214 |
| Nov 2, 2026 | 631.20 | 657.60 | 631.20 | 654.20 | 654.20 | 2.09% | 4,531 |
| Oct 30, 2026 | 650.00 | 651.40 | 639.20 | 640.80 | 640.80 | -1.05% | 3,315 |
| Oct 29, 2026 | 646.40 | 656.40 | 645.00 | 647.60 | 647.60 | 0.50% | 12,241 |
| Oct 28, 2026 | 636.00 | 646.20 | 633.00 | 644.40 | 644.40 | 1.26% | 4,284 |
| Oct 27, 2026 | 629.00 | 636.60 | 615.60 | 636.40 | 636.40 | 1.08% | 4,110 |
| Oct 26, 2026 | 632.40 | 636.80 | 628.60 | 629.60 | 629.60 | 0.77% | 106,275 |
| Oct 23, 2026 | 620.40 | 629.80 | 618.00 | 624.80 | 624.80 | 1.65% | 4,449 |
| Oct 22, 2026 | 609.80 | 616.40 | 603.60 | 614.68 | 614.68 | 0.73% | 1,811 |
| Oct 21, 2026 | 611.00 | 611.80 | 602.40 | 610.20 | 610.20 | -0.23% | 8,339 |
| Oct 20, 2026 | 612.00 | 613.80 | 599.60 | 611.60 | 611.60 | 0.07% | 14,514 |
| Oct 19, 2026 | 604.00 | 611.80 | 593.60 | 611.20 | 611.20 | 0.17% | 3,851 |
| Oct 16, 2026 | 607.40 | 612.66 | 594.60 | 610.17 | 610.17 | 1.97% | 3,490 |
| Oct 15, 2026 | 595.80 | 608.40 | 594.40 | 598.40 | 598.40 | 0.20% | 6,342 |
| Oct 14, 2026 | 605.00 | 616.40 | 597.00 | 597.20 | 597.20 | -0.90% | 10,194 |
| Oct 13, 2026 | 600.00 | 610.60 | 598.00 | 602.60 | 602.60 | 0.87% | 9,600 |
| Oct 12, 2026 | 598.80 | 603.00 | 596.30 | 597.40 | 597.40 | 0.47% | 2,218 |
| Oct 9, 2026 | 595.00 | 599.20 | 589.40 | 594.60 | 594.60 | 1.12% | 17,774 |
| Oct 8, 2026 | 589.40 | 591.40 | 579.80 | 587.99 | 587.99 | -0.58% | 67,833 |
| Oct 7, 2026 | 608.20 | 612.60 | 591.40 | 591.40 | 591.40 | -2.73% | 4,399 |
| Oct 6, 2026 | 609.00 | 614.75 | 604.20 | 608.00 | 608.00 | 0.73% | 26,811 |
| Oct 5, 2026 | 600.20 | 604.00 | 597.80 | 603.60 | 603.60 | 0.40% | 2,102 |
| Oct 2, 2026 | 599.60 | 604.00 | 591.93 | 601.20 | 601.20 | 1.55% | 3,829 |
| Oct 1, 2026 | 598.20 | 609.00 | 591.20 | 592.00 | 592.00 | -2.08% | 11,160 |
| Sep 30, 2026 | 599.40 | 607.60 | 595.60 | 604.60 | 604.60 | 1.27% | 3,422 |
| Sep 29, 2026 | 598.40 | 601.80 | 592.00 | 597.00 | 597.00 | -0.80% | 5,015 |
| Sep 28, 2026 | 604.80 | 611.00 | 598.00 | 601.80 | 601.80 | 0.70% | 3,129 |
| Sep 25, 2026 | 598.80 | 604.40 | 595.00 | 597.60 | 597.60 | -2.83% | 24,253 |
| Sep 24, 2026 | 616.00 | 616.00 | 592.80 | 615.00 | 615.00 | -0.81% | 48,684 |
| Sep 23, 2026 | 628.60 | 628.60 | 616.90 | 620.00 | 620.00 | -0.39% | 4,741 |
| Sep 22, 2026 | 621.40 | 635.40 | 610.20 | 622.40 | 622.40 | 0.14% | 6,404 |
| Sep 21, 2026 | 619.30 | 626.20 | 606.40 | 621.50 | 621.50 | 1.39% | 26,886 |
| Sep 18, 2026 | 621.00 | 627.80 | 610.14 | 613.00 | 613.00 | -0.73% | 24,676 |
| Sep 17, 2026 | 619.60 | 624.90 | 612.60 | 617.48 | 617.48 | -0.91% | 30,306 |
| Sep 16, 2026 | 624.90 | 627.80 | 619.40 | 623.17 | 623.17 | 0.17% | 37,906 |
| Sep 15, 2026 | 634.60 | 637.80 | 614.20 | 622.14 | 622.14 | -2.90% | 57,769 |
| Sep 14, 2026 | 646.40 | 651.40 | 635.52 | 640.75 | 640.75 | -1.00% | 233,416 |
| Sep 11, 2026 | 653.60 | 653.60 | 643.80 | 647.20 | 647.20 | -1.04% | 22,138 |
| Sep 10, 2026 | 666.20 | 670.40 | 649.20 | 654.00 | 654.00 | -2.46% | 16,747 |
| Sep 9, 2026 | 666.40 | 674.90 | 658.60 | 670.52 | 670.52 | 0.16% | 31,675 |
| Sep 8, 2026 | 667.20 | 676.60 | 653.80 | 669.46 | 669.45 | -0.12% | 35,146 |
| Sep 7, 2026 | 678.80 | 678.80 | 663.40 | 670.27 | 670.27 | -2.05% | 134,203 |
| Sep 4, 2026 | 688.00 | 691.00 | 675.00 | 684.30 | 684.30 | -0.03% | 11,103 |
| Sep 3, 2026 | 671.50 | 694.40 | 670.40 | 684.49 | 684.49 | 1.78% | 14,790 |
| Sep 2, 2026 | 671.40 | 674.60 | 662.60 | 672.55 | 672.55 | -1.18% | 45,005 |