Partners Group Holding AG (LON:0QOQ)
London · Delayed Price · Currency is GBP · Price in CHF 880.13
-9.23 (-1.04%)
May 8, 2026, 5:12 PM GMT
LON:0QOQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 877.00 | 883.40 | 875.00 | 881.87 | 881.87 | -0.84% | 9,406 |
| May 7, 2026 | 888.00 | 892.50 | 875.50 | 889.36 | 889.36 | -0.77% | 10,072 |
| May 6, 2026 | 874.00 | 911.02 | 871.80 | 896.27 | 896.27 | 2.15% | 26,099 |
| May 5, 2026 | 873.80 | 883.30 | 851.60 | 877.41 | 877.41 | 0.29% | 28,302 |
| May 4, 2026 | 869.80 | 885.40 | 858.60 | 874.86 | 874.86 | 3.67% | 9,368 |
| Apr 30, 2026 | 840.00 | 851.20 | 826.40 | 843.88 | 843.88 | -1.69% | 35,005 |
| Apr 29, 2026 | 889.60 | 892.00 | 849.40 | 858.39 | 858.39 | -2.79% | 66,643 |
| Apr 28, 2026 | 903.60 | 904.80 | 878.80 | 883.06 | 883.06 | -2.12% | 271,454 |
| Apr 27, 2026 | 915.40 | 915.60 | 897.80 | 902.20 | 902.20 | -1.40% | 7,965 |
| Apr 24, 2026 | 919.00 | 929.20 | 901.60 | 915.00 | 915.00 | -1.79% | 29,540 |
| Apr 23, 2026 | 939.00 | 942.20 | 921.80 | 931.71 | 931.71 | -1.19% | 46,080 |
| Apr 22, 2026 | 942.40 | 948.80 | 922.20 | 942.95 | 942.95 | -0.29% | 16,767 |
| Apr 21, 2026 | 945.00 | 954.70 | 940.80 | 945.74 | 945.74 | 0.86% | 23,659 |
| Apr 20, 2026 | 929.80 | 943.40 | 908.60 | 937.70 | 937.70 | 1.59% | 25,207 |
| Apr 17, 2026 | 921.60 | 960.20 | 917.60 | 923.01 | 923.01 | 0.46% | 35,970 |
| Apr 16, 2026 | 917.80 | 926.00 | 912.00 | 918.79 | 918.79 | 1.69% | 47,727 |
| Apr 15, 2026 | 891.60 | 914.18 | 888.40 | 903.54 | 903.54 | 2.50% | 68,844 |
| Apr 14, 2026 | 865.80 | 884.30 | 855.99 | 881.47 | 881.47 | 2.08% | 18,884 |
| Apr 13, 2026 | 859.00 | 871.96 | 855.40 | 863.55 | 863.55 | -0.57% | 28,546 |
| Apr 10, 2026 | 869.60 | 875.80 | 858.00 | 868.49 | 868.49 | 0.87% | 63,369 |
| Apr 9, 2026 | 869.00 | 874.20 | 854.48 | 861.01 | 861.01 | -0.77% | 27,072 |
| Apr 8, 2026 | 847.40 | 910.00 | 847.40 | 867.73 | 867.73 | 2.40% | 14,410 |
| Apr 7, 2026 | 868.20 | 885.40 | 845.80 | 847.40 | 847.40 | -2.16% | 3,183 |
| Apr 2, 2026 | 853.40 | 866.18 | 835.20 | 866.13 | 866.13 | 0.05% | 18,962 |
| Apr 1, 2026 | 879.40 | 879.40 | 859.80 | 865.68 | 865.68 | 2.62% | 20,741 |
| Mar 31, 2026 | 843.80 | 851.00 | 824.20 | 843.61 | 843.61 | 2.59% | 50,235 |
| Mar 30, 2026 | 821.40 | 837.60 | 806.40 | 822.29 | 822.29 | -0.02% | 16,984 |
| Mar 27, 2026 | 836.00 | 836.00 | 814.40 | 822.48 | 822.48 | -1.62% | 18,545 |
| Mar 26, 2026 | 830.40 | 843.20 | 819.00 | 836.01 | 836.01 | 0.75% | 26,555 |
| Mar 25, 2026 | 814.00 | 833.40 | 813.99 | 829.76 | 829.76 | 3.52% | 37,434 |
| Mar 24, 2026 | 808.80 | 809.40 | 794.40 | 801.57 | 801.57 | -0.44% | 244,894 |
| Mar 23, 2026 | 783.50 | 824.20 | 776.30 | 805.12 | 805.12 | 1.49% | 102,367 |
| Mar 20, 2026 | 808.00 | 813.00 | 791.00 | 793.28 | 793.28 | -1.18% | 83,486 |
| Mar 19, 2026 | 816.60 | 816.60 | 799.40 | 802.75 | 802.75 | -3.06% | 84,223 |
| Mar 18, 2026 | 835.00 | 837.70 | 823.00 | 828.08 | 828.08 | 1.04% | 13,779 |
| Mar 17, 2026 | 806.40 | 830.60 | 789.80 | 819.60 | 819.60 | 1.44% | 49,773 |
| Mar 16, 2026 | 810.20 | 814.80 | 794.80 | 808.00 | 808.00 | -0.44% | 158,583 |
| Mar 13, 2026 | 802.40 | 821.00 | 796.80 | 811.60 | 811.60 | 0.57% | 22,540 |
| Mar 12, 2026 | 805.00 | 821.94 | 802.00 | 807.00 | 807.00 | 0.77% | 18,600 |
| Mar 11, 2026 | 800.80 | 822.30 | 793.70 | 800.80 | 800.80 | -1.20% | 374,899 |
| Mar 10, 2026 | 835.60 | 840.00 | 793.80 | 810.55 | 810.55 | 1.14% | 28,598 |
| Mar 9, 2026 | 799.20 | 822.20 | 789.60 | 801.40 | 801.40 | -4.15% | 36,875 |
| Mar 6, 2026 | 836.80 | 844.30 | 809.80 | 836.08 | 836.08 | -1.12% | 23,089 |
| Mar 5, 2026 | 835.60 | 849.60 | 816.20 | 845.52 | 845.52 | 1.39% | 33,768 |
| Mar 4, 2026 | 822.80 | 844.00 | 817.40 | 833.95 | 833.95 | 1.72% | 66,763 |
| Mar 3, 2026 | 824.20 | 825.40 | 806.80 | 819.84 | 819.84 | -2.31% | 46,292 |
| Mar 2, 2026 | 841.20 | 856.80 | 824.70 | 839.22 | 839.22 | -1.29% | 101,567 |
| Feb 27, 2026 | 871.00 | 871.00 | 844.00 | 850.21 | 850.21 | -3.01% | 33,763 |
| Feb 26, 2026 | 864.00 | 883.40 | 852.00 | 876.57 | 876.57 | 1.81% | 103,552 |
| Feb 25, 2026 | 857.00 | 864.70 | 847.00 | 861.01 | 861.01 | 0.93% | 143,646 |