Partners Group Holding AG (LON:0QOQ)
London · Delayed Price · Currency is GBP · Price in CHF 671.60
-5.30 (-0.78%)
Jul 21, 2026, 9:52 AM GMT
LON:0QOQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 677.00 | 680.00 | 670.20 | 671.60 | - | -0.78% | 759 |
| 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 |
| Jun 2, 2026 | 829.20 | 848.20 | 811.60 | 819.41 | 819.41 | -0.96% | 116,558 |
| Jun 1, 2026 | 827.40 | 837.57 | 817.40 | 827.36 | 827.36 | 0.49% | 27,153 |
| May 29, 2026 | 834.80 | 839.80 | 820.00 | 823.30 | 823.30 | -1.15% | 280,676 |
| May 28, 2026 | 852.00 | 854.20 | 832.60 | 832.88 | 832.88 | -2.82% | 14,693 |
| May 27, 2026 | 862.00 | 870.30 | 853.91 | 857.06 | 857.06 | -0.19% | 45,460 |
| May 26, 2026 | 869.80 | 872.00 | 854.80 | 858.70 | 858.70 | -0.04% | 75,943 |
| May 25, 2026 | 859.00 | 859.00 | 859.00 | 859.00 | 859.00 | -0.35% | 40,000 |
| May 22, 2026 | 868.00 | 880.20 | 855.00 | 861.99 | 861.99 | 0.07% | 23,927 |
| May 21, 2026 | 913.60 | 917.80 | 899.20 | 907.76 | 861.36 | 1.29% | 16,011 |
| May 20, 2026 | 897.00 | 912.80 | 890.40 | 896.24 | 850.43 | -1.28% | 15,548 |
| May 19, 2026 | 893.00 | 916.00 | 893.00 | 907.86 | 861.46 | 1.28% | 167,515 |
| May 18, 2026 | 883.20 | 900.40 | 872.20 | 896.41 | 850.60 | 1.35% | 148,429 |
| May 15, 2026 | 883.60 | 892.40 | 873.20 | 884.51 | 839.30 | 0.10% | 61,150 |
| May 13, 2026 | 887.20 | 890.80 | 880.40 | 883.60 | 838.44 | 0.06% | 40,972 |
| May 12, 2026 | 880.00 | 888.40 | 873.80 | 883.07 | 837.93 | -0.29% | 23,449 |