Partners Group Private Equity Limited (LON:PEY)
London · Delayed Price · Currency is GBP · Price in EUR 7.56
-0.12 (-1.56%)
Aug 28, 2026, 4:35 PM GMT
LON:PEY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 7.66 | 7.76 | 7.60 | 7.70 | - | 0.27% | 10,744 |
| Aug 27, 2026 | 7.42 | 7.80 | 7.41 | 7.68 | 7.68 | 3.23% | 39,885 |
| Aug 26, 2026 | 7.40 | 7.44 | 7.34 | 7.44 | 7.44 | 0.54% | 16,845 |
| Aug 25, 2026 | 7.26 | 7.40 | 7.21 | 7.40 | 7.40 | 2.78% | 72,256 |
| Aug 24, 2026 | 7.14 | 7.24 | 7.14 | 7.20 | 7.20 | -0.28% | 36,684 |
| Aug 21, 2026 | 7.26 | 7.26 | 7.10 | 7.22 | 7.22 | - | 91,613 |
| Aug 20, 2026 | 7.24 | 7.34 | 7.16 | 7.22 | 7.22 | -0.82% | 83,515 |
| Aug 19, 2026 | 7.22 | 7.30 | 7.18 | 7.28 | 7.28 | 1.39% | 53,794 |
| Aug 18, 2026 | 7.22 | 7.22 | 7.14 | 7.18 | 7.18 | - | 33,533 |
| Aug 17, 2026 | 7.18 | 7.20 | 7.14 | 7.18 | 7.18 | - | 22,509 |
| Aug 14, 2026 | 7.10 | 7.22 | 7.10 | 7.18 | 7.18 | 0.56% | 21,856 |
| Aug 13, 2026 | 7.18 | 7.18 | 7.10 | 7.14 | 7.14 | 0.85% | 38,464 |
| Aug 12, 2026 | 7.06 | 7.32 | 7.06 | 7.08 | 7.08 | -2.21% | 39,592 |
| Aug 11, 2026 | 7.32 | 7.32 | 7.08 | 7.24 | 7.24 | 0.28% | 15,496 |
| Aug 10, 2026 | 7.24 | 7.32 | 7.16 | 7.22 | 7.22 | 0.28% | 27,962 |
| Aug 7, 2026 | 7.14 | 7.26 | 7.02 | 7.20 | 7.20 | 0.28% | 35,098 |
| Aug 6, 2026 | 7.32 | 7.32 | 7.18 | 7.18 | 7.18 | -1.10% | 70,887 |
| Aug 5, 2026 | 7.26 | 7.34 | 7.14 | 7.26 | 7.26 | 1.40% | 42,278 |
| Aug 4, 2026 | 7.04 | 7.24 | 7.02 | 7.16 | 7.16 | 1.70% | 422,499 |
| Aug 3, 2026 | 7.08 | 7.08 | 7.00 | 7.04 | 7.04 | 0.57% | 165,154 |
| Jul 31, 2026 | 7.00 | 7.00 | 6.90 | 7.00 | 7.00 | 1.45% | 421,391 |
| Jul 30, 2026 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | -1.43% | 357,971 |
| Jul 29, 2026 | 7.00 | 7.04 | 6.88 | 7.00 | 7.00 | 0.29% | 390,073 |
| Jul 28, 2026 | 7.06 | 7.06 | 6.86 | 6.98 | 6.98 | -0.29% | 399,643 |
| Jul 27, 2026 | 7.16 | 7.16 | 7.00 | 7.00 | 7.00 | -0.85% | 108,698 |
| Jul 24, 2026 | 7.10 | 7.28 | 7.04 | 7.06 | 7.06 | -1.94% | 79,355 |
| Jul 23, 2026 | 7.40 | 7.40 | 7.02 | 7.20 | 7.20 | -2.44% | 70,499 |
| Jul 22, 2026 | 7.52 | 7.52 | 7.32 | 7.38 | 7.38 | -1.34% | 48,434 |
| Jul 21, 2026 | 7.54 | 7.54 | 7.44 | 7.48 | 7.48 | -0.27% | 61,354 |
| Jul 20, 2026 | 7.58 | 7.54 | 7.44 | 7.50 | 7.50 | - | 53,689 |
| Jul 17, 2026 | 7.26 | 7.58 | 7.26 | 7.50 | 7.50 | 2.18% | 297,410 |
| Jul 16, 2026 | 7.28 | 7.38 | 7.24 | 7.34 | 7.34 | 0.82% | 102,600 |
| Jul 15, 2026 | 7.36 | 7.44 | 7.28 | 7.28 | 7.28 | -1.09% | 282,932 |
| Jul 14, 2026 | 7.36 | 7.36 | 7.22 | 7.36 | 7.36 | 0.82% | 178,021 |
| Jul 13, 2026 | 7.48 | 7.48 | 7.28 | 7.30 | 7.30 | -1.35% | 155,565 |
| Jul 10, 2026 | 7.24 | 7.42 | 7.24 | 7.40 | 7.40 | 1.65% | 47,571 |
| Jul 9, 2026 | 7.46 | 7.47 | 7.28 | 7.28 | 7.28 | -1.89% | 98,144 |
| Jul 8, 2026 | 7.36 | 7.60 | 7.36 | 7.42 | 7.42 | -0.27% | 144,080 |
| Jul 7, 2026 | 7.34 | 7.44 | 7.34 | 7.44 | 7.44 | -0.27% | 137,841 |
| Jul 6, 2026 | 7.46 | 7.48 | 7.32 | 7.46 | 7.46 | 0.27% | 42,221 |
| Jul 3, 2026 | 7.40 | 7.50 | 7.28 | 7.44 | 7.44 | 2.48% | 14,810 |
| Jul 2, 2026 | 7.16 | 7.44 | 7.06 | 7.26 | 7.26 | 1.68% | 92,206 |
| Jul 1, 2026 | 7.00 | 7.22 | 6.80 | 7.14 | 7.14 | 0.85% | 149,783 |
| Jun 30, 2026 | 7.04 | 7.12 | 7.00 | 7.08 | 7.08 | 0.57% | 86,839 |
| Jun 29, 2026 | 7.10 | 7.22 | 7.00 | 7.04 | 7.04 | -1.40% | 101,223 |
| Jun 26, 2026 | 6.92 | 7.18 | 6.84 | 7.14 | 7.14 | 3.18% | 464,484 |
| Jun 25, 2026 | 7.70 | 7.48 | 6.90 | 6.92 | 6.92 | -7.73% | 287,451 |
| Jun 24, 2026 | 8.06 | 8.00 | 7.48 | 7.50 | 7.50 | -5.78% | 572,150 |
| Jun 23, 2026 | 8.22 | 8.22 | 7.96 | 7.96 | 7.96 | -4.10% | 212,660 |
| Jun 22, 2026 | 8.46 | 8.60 | 8.24 | 8.30 | 8.30 | -3.04% | 91,892 |