Partners Group Holding AG (LON:0QOQ)
London · Delayed Price · Currency is GBP · Price in CHF 597.60
-17.40 (-2.83%)
Sep 25, 2026, 4:54 PM GMT
LON:0QOQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 598.80 | 604.40 | 595.00 | 597.60 | 597.60 | -2.83% | 24,168 |
| 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 |
| Sep 1, 2026 | 682.00 | 693.00 | 669.20 | 680.60 | 680.60 | -7.71% | 53,937 |
| Aug 31, 2026 | 749.00 | 749.80 | 732.69 | 737.48 | 737.48 | -1.27% | 10,686 |
| Aug 28, 2026 | 752.20 | 753.70 | 742.20 | 747.00 | 747.00 | 0.77% | 12,891 |
| Aug 27, 2026 | 739.60 | 751.80 | 736.00 | 741.29 | 741.29 | 0.75% | 26,133 |
| Aug 26, 2026 | 728.20 | 739.40 | 726.20 | 735.75 | 735.75 | 2.05% | 14,672 |
| Aug 25, 2026 | 723.20 | 726.00 | 708.00 | 721.00 | 721.00 | 0.77% | 19,554 |
| Aug 24, 2026 | 718.80 | 720.40 | 711.00 | 715.52 | 715.52 | -0.04% | 10,559 |
| Aug 21, 2026 | 713.00 | 720.90 | 707.20 | 715.80 | 715.80 | -0.08% | 7,604 |
| Aug 20, 2026 | 717.40 | 719.80 | 712.50 | 716.37 | 716.37 | -0.55% | 14,545 |
| Aug 19, 2026 | 711.60 | 725.10 | 697.60 | 720.34 | 720.34 | 1.33% | 11,783 |
| Aug 18, 2026 | 716.00 | 719.00 | 710.90 | 710.90 | 710.90 | -0.94% | 54,228 |
| Aug 17, 2026 | 727.00 | 728.60 | 716.60 | 717.67 | 717.67 | -1.89% | 7,747 |
| Aug 14, 2026 | 739.30 | 744.20 | 726.20 | 731.46 | 731.46 | 1.01% | 6,621 |
| Aug 13, 2026 | 737.00 | 737.40 | 721.40 | 724.15 | 724.14 | -1.39% | 10,725 |
| Aug 12, 2026 | 740.00 | 740.00 | 724.40 | 734.37 | 734.37 | -1.48% | 13,841 |
| 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 |