Partners Group Private Equity Limited (LON:PEY)
London · Delayed Price · Currency is GBP · Price in EUR 9.68
-0.02 (-0.21%)
Feb 18, 2026, 4:35 PM GMT
LON:PEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 9.78 | 9.78 | 9.64 | 9.76 | - | 0.62% | 5,924 |
| 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 |
| Jan 22, 2026 | 10.20 | 10.40 | 10.20 | 10.30 | 10.30 | 0.98% | 27,700 |
| Jan 21, 2026 | 10.15 | 10.30 | 10.15 | 10.20 | 10.20 | - | 2,101 |
| Jan 20, 2026 | 10.50 | 10.30 | 10.20 | 10.20 | 10.20 | -1.45% | 86,632 |
| Jan 19, 2026 | 10.50 | 10.50 | 10.30 | 10.35 | 10.35 | - | 26,453 |
| Jan 16, 2026 | 10.45 | 10.60 | 10.35 | 10.35 | 10.35 | -1.90% | 65,140 |
| Jan 15, 2026 | 10.60 | 10.60 | 10.45 | 10.55 | 10.55 | 0.48% | 9,554 |
| Jan 14, 2026 | 10.45 | 10.55 | 10.45 | 10.50 | 10.50 | 0.48% | 153,297 |
| Jan 13, 2026 | 10.45 | 10.50 | 10.45 | 10.45 | 10.45 | - | 24,059 |
| Jan 12, 2026 | 10.40 | 10.50 | 10.40 | 10.45 | 10.45 | -0.48% | 14,950 |
| Jan 9, 2026 | 10.60 | 10.60 | 10.40 | 10.50 | 10.50 | 0.96% | 18,384 |
| Jan 8, 2026 | 10.70 | 10.70 | 10.40 | 10.40 | 10.40 | -2.35% | 30,088 |
| Jan 7, 2026 | 10.80 | 10.80 | 10.65 | 10.65 | 10.65 | -0.47% | 17,755 |
| Jan 6, 2026 | 10.75 | 10.80 | 10.65 | 10.70 | 10.70 | - | 26,083 |
| Jan 5, 2026 | 10.60 | 10.80 | 10.55 | 10.70 | 10.70 | 2.39% | 45,440 |
| Jan 2, 2026 | 10.45 | 10.60 | 10.45 | 10.45 | 10.45 | - | 5,602 |
| Dec 31, 2025 | 10.60 | 10.60 | 10.45 | 10.45 | 10.45 | - | 4,672 |
| Dec 30, 2025 | 10.55 | 10.60 | 10.45 | 10.45 | 10.45 | -0.48% | 9,097 |
| Dec 29, 2025 | 10.25 | 10.65 | 10.25 | 10.50 | 10.50 | 1.45% | 30,023 |
| Dec 24, 2025 | 10.50 | 10.50 | 10.35 | 10.35 | 10.35 | -0.96% | 7,473 |
| Dec 23, 2025 | 10.45 | 10.50 | 10.25 | 10.45 | 10.45 | 0.97% | 74,710 |
| Dec 22, 2025 | 10.30 | 10.50 | 10.30 | 10.35 | 10.35 | - | 33,957 |
| Dec 19, 2025 | 10.30 | 10.50 | 10.30 | 10.35 | 10.35 | 0.98% | 276,676 |
| Dec 18, 2025 | 10.15 | 10.35 | 10.15 | 10.25 | 10.25 | 0.49% | 106,509 |
| Dec 17, 2025 | 10.10 | 10.25 | 10.05 | 10.20 | 10.20 | 0.99% | 88,170 |
| Dec 16, 2025 | 10.10 | 10.17 | 10.10 | 10.10 | 10.10 | -0.49% | 56,876 |
| Dec 15, 2025 | 10.00 | 10.27 | 10.00 | 10.15 | 10.15 | 1.50% | 62,651 |
| Dec 12, 2025 | 10.05 | 10.18 | 9.98 | 10.00 | 10.00 | -0.50% | 91,839 |
| Dec 11, 2025 | 10.35 | 10.35 | 10.00 | 10.05 | 10.05 | -3.37% | 31,500 |
| Dec 10, 2025 | 10.35 | 10.40 | 10.20 | 10.40 | 10.40 | 1.96% | 47,740 |
| Dec 9, 2025 | 10.25 | 10.27 | 10.05 | 10.20 | 10.20 | -1.92% | 473,456 |
| Dec 8, 2025 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | 0.97% | 23,157 |