Partners Group Holding AG (LON:0QOQ)
London · Delayed Price · Currency is GBP · Price in CHF 729.20
-16.21 (-2.17%)
Aug 12, 2026, 3:51 PM GMT
LON:0QOQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 717.40 | 746.40 | 711.60 | 745.41 | 745.41 | 2.21% | 59,217 |
| Aug 10, 2026 | 728.00 | 732.00 | 724.40 | 729.27 | 729.27 | 0.13% | 18,070 |
| Aug 7, 2026 | 723.20 | 735.60 | 709.40 | 728.32 | 728.32 | 0.28% | 19,105 |
| Aug 6, 2026 | 725.00 | 735.20 | 722.00 | 726.27 | 726.27 | 0.29% | 18,805 |
| Aug 5, 2026 | 722.00 | 733.80 | 717.29 | 724.16 | 724.16 | 3.48% | 55,827 |
| Aug 4, 2026 | 699.80 | 719.20 | 697.40 | 699.81 | 699.81 | 0.85% | 68,778 |
| Aug 3, 2026 | 677.00 | 702.70 | 675.00 | 693.90 | 693.90 | 3.24% | 22,972 |
| Jul 31, 2026 | 678.00 | 680.80 | 670.00 | 672.10 | 672.10 | -0.25% | 30,238 |
| Jul 30, 2026 | 685.80 | 685.80 | 669.80 | 673.79 | 673.79 | -2.79% | 149,862 |
| Jul 29, 2026 | 697.60 | 697.60 | 682.80 | 693.11 | 693.11 | 0.56% | 15,934 |
| Jul 28, 2026 | 685.00 | 693.60 | 679.80 | 689.23 | 689.23 | 0.95% | 100,122 |
| Jul 27, 2026 | 683.50 | 686.40 | 670.20 | 682.72 | 682.72 | 1.22% | 25,912 |
| Jul 24, 2026 | 677.00 | 679.60 | 669.80 | 674.52 | 674.52 | -0.26% | 4,444 |
| Jul 23, 2026 | 676.40 | 679.80 | 670.80 | 676.26 | 676.26 | 0.59% | 21,327 |
| Jul 22, 2026 | 676.00 | 678.40 | 667.00 | 672.27 | 672.27 | -0.35% | 6,020 |
| Jul 21, 2026 | 677.00 | 680.00 | 664.20 | 674.62 | 674.62 | -0.34% | 54,178 |
| Jul 20, 2026 | 687.40 | 690.00 | 672.00 | 676.90 | 676.90 | -1.24% | 12,774 |
| Jul 17, 2026 | 680.80 | 696.80 | 676.60 | 685.40 | 685.40 | -0.08% | 94,290 |
| Jul 16, 2026 | 718.00 | 718.00 | 662.20 | 685.93 | 685.93 | -3.68% | 43,923 |
| Jul 15, 2026 | 701.00 | 721.70 | 686.80 | 712.12 | 712.12 | 2.34% | 11,233 |
| Jul 14, 2026 | 702.00 | 704.80 | 685.00 | 695.84 | 695.84 | 0.78% | 118,511 |
| Jul 13, 2026 | 685.20 | 699.00 | 670.40 | 690.45 | 690.45 | 0.74% | 7,896 |
| Jul 10, 2026 | 678.20 | 690.00 | 678.20 | 685.40 | 685.40 | 5.12% | 11,838 |
| Jul 9, 2026 | 656.00 | 677.40 | 650.80 | 652.01 | 652.01 | -1.81% | 80,040 |
| Jul 8, 2026 | 671.00 | 674.40 | 660.20 | 664.00 | 664.00 | -2.23% | 36,555 |
| Jul 7, 2026 | 682.20 | 686.60 | 668.20 | 679.13 | 679.13 | 0.18% | 186,885 |
| Jul 6, 2026 | 679.00 | 683.80 | 674.40 | 677.89 | 677.88 | -0.43% | 61,009 |
| Jul 3, 2026 | 681.80 | 686.00 | 676.40 | 680.81 | 680.81 | -1.00% | 25,693 |
| Jul 2, 2026 | 663.20 | 690.00 | 663.20 | 687.69 | 687.69 | 2.44% | 16,497 |
| Jul 1, 2026 | 661.80 | 680.30 | 648.60 | 671.30 | 671.30 | 3.08% | 14,604 |
| Jun 30, 2026 | 655.00 | 667.60 | 648.96 | 651.22 | 651.22 | 0.17% | 9,142 |
| Jun 29, 2026 | 652.80 | 654.87 | 646.40 | 650.13 | 650.13 | 1.49% | 8,576 |
| Jun 26, 2026 | 642.20 | 715.59 | 632.80 | 640.61 | 640.61 | -1.15% | 36,795 |
| Jun 25, 2026 | 649.00 | 653.40 | 645.00 | 648.04 | 648.04 | -0.16% | 37,569 |
| Jun 24, 2026 | 650.20 | 661.10 | 646.80 | 649.10 | 649.10 | -1.31% | 84,149 |
| Jun 23, 2026 | 649.60 | 664.80 | 647.40 | 657.70 | 657.70 | -2.64% | 217,415 |
| Jun 22, 2026 | 680.00 | 683.60 | 668.00 | 675.52 | 675.52 | -2.22% | 206,127 |
| Jun 19, 2026 | 696.00 | 698.90 | 678.40 | 690.87 | 690.87 | -3.06% | 32,301 |
| Jun 18, 2026 | 719.00 | 719.00 | 695.40 | 712.66 | 712.66 | -0.21% | 35,520 |
| Jun 17, 2026 | 715.80 | 720.00 | 709.00 | 714.13 | 714.13 | -0.33% | 157,556 |
| Jun 16, 2026 | 720.00 | 724.60 | 705.80 | 716.47 | 716.47 | 0.31% | 138,472 |
| Jun 15, 2026 | 716.60 | 731.00 | 697.80 | 714.26 | 714.26 | 2.34% | 117,989 |
| Jun 12, 2026 | 695.20 | 701.20 | 683.60 | 697.91 | 697.90 | 1.14% | 13,709 |
| Jun 11, 2026 | 705.40 | 705.40 | 683.80 | 690.04 | 690.04 | -2.47% | 63,618 |
| Jun 10, 2026 | 709.60 | 723.00 | 702.04 | 707.49 | 707.49 | 0.64% | 662,676 |
| Jun 9, 2026 | 708.80 | 723.00 | 702.89 | 703.00 | 703.00 | -1.12% | 20,775 |
| Jun 8, 2026 | 703.80 | 714.82 | 690.20 | 710.95 | 710.95 | -1.00% | 35,461 |
| Jun 5, 2026 | 718.60 | 728.00 | 710.66 | 718.12 | 718.12 | 0.82% | 128,823 |
| Jun 4, 2026 | 690.40 | 724.00 | 688.20 | 712.29 | 712.29 | 3.73% | 37,240 |
| Jun 3, 2026 | 798.00 | 798.00 | 671.40 | 686.70 | 686.70 | -16.20% | 175,111 |