Partners Group Private Equity Limited (LON:PEY)
London · Delayed Price · Currency is GBP · Price in EUR 8.66
-0.12 (-1.37%)
Apr 2, 2026, 4:35 PM GMT
LON:PEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 8.80 | 8.80 | 8.56 | 8.66 | 8.66 | -1.37% | 165,046 |
| Apr 1, 2026 | 8.90 | 9.00 | 8.78 | 8.78 | 8.78 | - | 80,932 |
| Mar 31, 2026 | 8.80 | 8.96 | 8.73 | 8.78 | 8.78 | 0.69% | 84,854 |
| Mar 30, 2026 | 9.12 | 9.12 | 8.70 | 8.72 | 8.72 | -4.39% | 147,045 |
| Mar 27, 2026 | 9.10 | 9.16 | 8.90 | 9.12 | 9.12 | -0.44% | 39,123 |
| Mar 26, 2026 | 9.10 | 9.26 | 9.10 | 9.16 | 9.16 | -0.22% | 14,113 |
| Mar 25, 2026 | 9.06 | 9.26 | 9.06 | 9.18 | 9.18 | 0.66% | 23,159 |
| Mar 24, 2026 | 9.16 | 9.36 | 9.02 | 9.12 | 9.12 | -1.51% | 27,128 |
| Mar 23, 2026 | 9.20 | 9.40 | 9.14 | 9.26 | 9.26 | -1.28% | 38,567 |
| Mar 20, 2026 | 9.28 | 9.38 | 9.28 | 9.38 | 9.38 | 0.64% | 107,860 |
| Mar 19, 2026 | 9.30 | 9.34 | 9.20 | 9.32 | 9.32 | 0.22% | 59,107 |
| Mar 18, 2026 | 9.25 | 9.36 | 9.30 | 9.30 | 9.30 | 0.43% | 31,162 |
| Mar 17, 2026 | 9.22 | 9.30 | 9.22 | 9.26 | 9.26 | 0.43% | 68,332 |
| Mar 16, 2026 | 9.42 | 9.56 | 9.20 | 9.22 | 9.22 | -2.95% | 110,522 |
| Mar 13, 2026 | 9.50 | 9.60 | 9.50 | 9.50 | 9.50 | - | 16,130 |
| Mar 12, 2026 | 9.64 | 9.64 | 9.50 | 9.50 | 9.50 | -0.84% | 27,112 |
| Mar 11, 2026 | 9.60 | 9.66 | 9.50 | 9.58 | 9.58 | 0.21% | 32,774 |
| Mar 10, 2026 | 9.66 | 9.66 | 9.48 | 9.56 | 9.56 | 1.27% | 102,020 |
| Mar 9, 2026 | 9.68 | 9.68 | 9.44 | 9.44 | 9.44 | -1.46% | 16,923 |
| Mar 6, 2026 | 9.60 | 9.72 | 9.58 | 9.58 | 9.58 | -0.83% | 15,391 |
| Mar 5, 2026 | 9.56 | 9.68 | 9.53 | 9.66 | 9.66 | 1.05% | 86,056 |
| Mar 4, 2026 | 9.58 | 9.58 | 9.48 | 9.56 | 9.56 | 0.63% | 72,308 |
| Mar 3, 2026 | 9.50 | 9.60 | 9.44 | 9.50 | 9.50 | -0.42% | 347,397 |
| Mar 2, 2026 | 9.52 | 9.68 | 9.44 | 9.54 | 9.54 | -0.83% | 61,410 |
| Feb 27, 2026 | 9.44 | 9.66 | 9.44 | 9.62 | 9.62 | 1.69% | 58,355 |
| Feb 26, 2026 | 9.42 | 9.50 | 9.42 | 9.46 | 9.46 | 0.64% | 18,370 |
| Feb 25, 2026 | 9.32 | 9.44 | 9.32 | 9.40 | 9.40 | 0.86% | 165,772 |
| Feb 24, 2026 | 9.30 | 9.38 | 9.30 | 9.32 | 9.32 | 0.22% | 74,710 |
| Feb 23, 2026 | 9.54 | 9.58 | 9.30 | 9.30 | 9.30 | -2.11% | 87,858 |
| Feb 20, 2026 | 9.64 | 9.64 | 9.50 | 9.50 | 9.50 | 0.42% | 38,053 |
| Feb 19, 2026 | 9.70 | 9.72 | 9.46 | 9.46 | 9.46 | -2.27% | 32,877 |
| Feb 18, 2026 | 9.66 | 9.78 | 9.64 | 9.68 | 9.68 | -0.21% | 15,420 |
| Feb 17, 2026 | 9.72 | 9.74 | 9.64 | 9.70 | 9.70 | - | 57,052 |
| Feb 16, 2026 | 9.74 | 9.74 | 9.63 | 9.70 | 9.70 | -0.41% | 33,588 |
| Feb 13, 2026 | 9.80 | 9.82 | 9.74 | 9.74 | 9.74 | -1.22% | 53,325 |
| Feb 12, 2026 | 9.86 | 9.94 | 9.86 | 9.86 | 9.86 | -0.40% | 27,614 |
| Feb 11, 2026 | 9.94 | 9.98 | 9.86 | 9.90 | 9.90 | - | 103,473 |
| Feb 10, 2026 | 9.90 | 9.98 | 9.86 | 9.90 | 9.90 | 0.20% | 46,810 |
| Feb 9, 2026 | 10.00 | 10.00 | 9.88 | 9.88 | 9.88 | -0.20% | 47,784 |
| Feb 6, 2026 | 9.96 | 10.00 | 9.88 | 9.90 | 9.90 | -1.00% | 248,545 |
| Feb 5, 2026 | 9.92 | 10.05 | 9.90 | 10.00 | 10.00 | 0.81% | 55,303 |
| Feb 4, 2026 | 9.98 | 10.10 | 9.92 | 9.92 | 9.92 | -1.29% | 87,878 |
| Feb 3, 2026 | 10.00 | 10.20 | 10.00 | 10.05 | 10.05 | -0.50% | 92,002 |
| Feb 2, 2026 | 10.15 | 10.20 | 10.00 | 10.10 | 10.10 | -0.98% | 83,026 |
| Jan 30, 2026 | 10.25 | 10.30 | 10.15 | 10.20 | 10.20 | -0.49% | 23,064 |
| Jan 29, 2026 | 10.35 | 10.45 | 10.25 | 10.25 | 10.25 | -0.97% | 57,218 |
| Jan 28, 2026 | 10.50 | 10.50 | 10.35 | 10.35 | 10.35 | -0.96% | 101,192 |
| Jan 27, 2026 | 10.40 | 10.50 | 10.20 | 10.45 | 10.45 | - | 49,622 |
| Jan 26, 2026 | 10.35 | 10.50 | 10.30 | 10.45 | 10.45 | 0.97% | 34,297 |
| Jan 23, 2026 | 10.35 | 10.40 | 10.31 | 10.35 | 10.35 | 0.49% | 11,088 |