Partners Group Private Equity Limited (GBP) (PEYS) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Partners Group Private Equity Limited (GBP)

Date Open High Low Close* Volume
30/04/2025 840.00p 823.00p 815.00p 815.00p 0
29/04/2025 840.00p 823.00p 804.90p 823.00p 451
28/04/2025 840.00p 823.00p 809.10p 823.00p 4263
25/04/2025 840.00p 844.00p 843.00p 844.00p 0
24/04/2025 840.00p 844.00p 843.00p 843.00p 0
23/04/2025 840.00p 849.00p 844.00p 844.00p 0
22/04/2025 840.00p 849.00p 840.00p 849.00p 397
17/04/2025 840.00p 840.00p 834.00p 834.00p 200
16/04/2025 840.00p 840.00p 834.00p 834.00p 3000
15/04/2025 848.00p 837.00p 823.00p 837.00p 13
14/04/2025 848.00p 848.00p 825.00p 830.00p 707
11/04/2025 840.00p 846.00p 840.00p 841.00p 2733
10/04/2025 838.00p 843.00p 838.00p 843.00p 1000
09/04/2025 824.00p 828.00p 820.00p 828.00p 0
08/04/2025 824.00p 820.00p 811.02p 820.00p 21
07/04/2025 824.00p 838.40p 786.00p 807.00p 4711
04/04/2025 864.00p 864.00p 847.10p 855.00p 1102
03/04/2025 866.00p 873.80p 870.00p 870.00p 21
02/04/2025 866.00p 877.00p 875.00p 875.00p 0
01/04/2025 866.00p 877.00p 851.00p 877.00p 1852
31/03/2025 866.00p 865.00p 856.80p 865.00p 3559
28/03/2025 866.00p 865.00p 851.00p 865.00p 3323
27/03/2025 866.00p 880.00p 868.00p 868.00p 0
26/03/2025 866.00p 884.60p 867.80p 880.00p 1932
25/03/2025 866.00p 880.00p 869.60p 880.00p 9
24/03/2025 866.00p 881.00p 860.80p 872.00p 16935
21/03/2025 866.00p 868.00p 851.00p 864.00p 2435
20/03/2025 866.00p 858.00p 849.60p 858.00p 432
19/03/2025 866.00p 868.60p 857.60p 858.00p 1127
18/03/2025 864.00p 868.00p 864.00p 868.00p 0
17/03/2025 864.00p 872.00p 864.00p 864.00p 0
14/03/2025 864.00p 879.80p 858.90p 872.00p 1292
13/03/2025 864.00p 865.00p 850.90p 865.00p 2250
12/03/2025 864.00p 864.00p 862.00p 862.00p 2400
11/03/2025 864.00p 861.00p 855.00p 861.00p 0
10/03/2025 864.00p 869.00p 855.00p 855.00p 2738
07/03/2025 864.00p 856.00p 848.90p 856.00p 1179
06/03/2025 864.00p 859.80p 852.00p 852.00p 20
05/03/2025 864.00p 846.00p 845.80p 846.00p 775
04/03/2025 864.00p 864.00p 852.00p 852.00p 16
03/03/2025 840.00p 855.00p 841.00p 855.00p 0
28/02/2025 840.00p 841.00p 837.00p 841.00p 0
27/02/2025 840.00p 845.00p 837.00p 837.00p 0
26/02/2025 840.00p 845.00p 830.70p 845.00p 1817
25/02/2025 840.00p 852.00p 831.40p 836.00p 2079
24/02/2025 840.00p 846.00p 840.00p 846.00p 272
21/02/2025 854.00p 845.00p 837.00p 837.00p 0
20/02/2025 854.00p 854.00p 845.00p 845.00p 1200
19/02/2025 854.00p 885.00p 844.00p 844.00p 2486
18/02/2025 860.00p 866.00p 852.00p 852.00p 0
17/02/2025 860.00p 868.00p 866.00p 866.00p 0
14/02/2025 860.00p 868.00p 868.00p 868.00p 0
13/02/2025 860.00p 872.00p 868.00p 868.00p 0
12/02/2025 860.00p 872.00p 860.00p 872.00p 1
11/02/2025 856.00p 866.00p 860.00p 866.00p 0
10/02/2025 856.00p 860.00p 849.20p 860.00p 3040
07/02/2025 874.00p 874.00p 826.00p 826.00p 2483
06/02/2025 860.00p 860.00p 840.80p 848.00p 856
05/02/2025 844.00p 834.00p 833.00p 834.00p 0
04/02/2025 844.00p 844.00p 833.00p 833.00p 1950
03/02/2025 870.00p 843.00p 838.60p 843.00p 213
31/01/2025 870.00p 845.00p 844.00p 845.00p 0
30/01/2025 870.00p 855.00p 844.00p 844.00p 0
29/01/2025 870.00p 855.00p 855.00p 855.00p 0
28/01/2025 870.00p 855.00p 853.00p 855.00p 0
27/01/2025 870.00p 872.00p 853.00p 853.00p 2300
24/01/2025 870.00p 854.00p 851.10p 854.00p 187
23/01/2025 870.00p 871.00p 859.00p 859.00p 0
22/01/2025 870.00p 898.80p 852.70p 871.00p 699
21/01/2025 870.00p 857.00p 852.70p 857.00p 811
20/01/2025 870.00p 862.00p 857.00p 857.00p 0
17/01/2025 870.00p 862.00p 862.00p 862.00p 0
16/01/2025 870.00p 863.00p 854.90p 862.00p 1
15/01/2025 870.00p 870.00p 863.00p 863.00p 0
14/01/2025 870.00p 872.00p 870.00p 870.00p 2083
13/01/2025 874.00p 880.00p 880.00p 880.00p 576
10/01/2025 874.00p 876.00p 864.00p 864.00p 692
09/01/2025 882.00p 866.00p 862.70p 866.00p 210
08/01/2025 882.00p 884.00p 858.90p 868.00p 3150
07/01/2025 882.00p 894.60p 862.00p 862.00p 2650
06/01/2025 900.00p 902.40p 891.00p 891.00p 600
03/01/2025 900.00p 902.00p 892.00p 897.00p 1476
02/01/2025 888.00p 898.60p 893.00p 893.00p 500
31/12/2024 888.00p 892.00p 891.00p 892.00p 0
30/12/2024 888.00p 900.00p 888.00p 891.00p 2182
27/12/2024 878.00p 880.00p 848.00p 848.00p 1500
24/12/2024 850.00p 842.00p 841.00p 842.00p 0
23/12/2024 850.00p 842.00p 841.00p 841.00p 0
20/12/2024 850.00p 847.00p 842.00p 842.00p 0
19/12/2024 850.00p 850.00p 834.00p 847.00p 3992
18/12/2024 852.00p 866.00p 850.00p 866.00p 991
17/12/2024 862.00p 888.00p 860.00p 860.00p 471
16/12/2024 884.00p 917.10p 871.00p 871.00p 41
13/12/2024 884.00p 882.00p 862.58p 882.00p 110
12/12/2024 884.00p 910.00p 862.56p 890.00p 579
11/12/2024 884.00p 891.00p 891.00p 891.00p 0
10/12/2024 884.00p 891.00p 889.00p 891.00p 0
09/12/2024 884.00p 889.00p 886.00p 889.00p 0
06/12/2024 884.00p 894.00p 886.00p 886.00p 0
05/12/2024 884.00p 917.40p 894.00p 894.00p 19
04/12/2024 884.00p 891.00p 891.00p 891.00p 0
03/12/2024 884.00p 891.00p 891.00p 891.00p 0
02/12/2024 884.00p 891.00p 882.00p 891.00p 0
29/11/2024 884.00p 891.00p 882.00p 882.00p 0
28/11/2024 884.00p 891.00p 891.00p 891.00p 0
27/11/2024 884.00p 891.00p 891.00p 891.00p 0
26/11/2024 884.00p 891.00p 891.00p 891.00p 0
25/11/2024 884.00p 891.00p 882.00p 891.00p 0
22/11/2024 884.00p 890.00p 862.58p 882.00p 212
21/11/2024 884.00p 890.00p 882.00p 890.00p 0
20/11/2024 884.00p 884.58p 882.00p 882.00p 3119
19/11/2024 900.00p 910.00p 900.00p 909.00p 1646
18/11/2024 898.00p 898.00p 875.00p 875.00p 426
15/11/2024 900.00p 894.90p 875.00p 875.00p 5
14/11/2024 900.00p 900.00p 875.00p 875.00p 4
13/11/2024 836.00p 875.00p 875.00p 875.00p 0
12/11/2024 836.00p 875.00p 836.00p 875.00p 1001
11/11/2024 868.00p 878.00p 878.00p 878.00p 0
08/11/2024 868.00p 880.00p 878.00p 878.00p 0
07/11/2024 868.00p 886.00p 880.00p 880.00p 0
06/11/2024 868.00p 907.55p 886.00p 886.00p 19
05/11/2024 868.00p 869.82p 864.00p 864.00p 457
04/11/2024 868.00p 853.00p 848.00p 848.00p 0
01/11/2024 868.00p 865.70p 853.00p 853.00p 238
31/10/2024 868.00p 870.00p 826.00p 848.00p 46811
30/10/2024 858.00p 845.00p 845.00p 845.00p 0
29/10/2024 858.00p 845.00p 845.00p 845.00p 0
28/10/2024 858.00p 858.00p 845.00p 845.00p 2196
25/10/2024 836.00p 866.00p 823.00p 843.00p 2497
24/10/2024 866.00p 866.00p 850.00p 883.00p 4433
23/10/2024 866.00p 896.37p 866.00p 883.00p 1030
22/10/2024 890.00p 882.00p 880.00p 882.00p 0
21/10/2024 890.00p 890.00p 860.00p 880.00p 9458
18/10/2024 870.00p 896.00p 860.00p 870.00p 3717
17/10/2024 900.00p 892.00p 892.00p 892.00p 0
16/10/2024 900.00p 892.00p 892.00p 892.00p 0
15/10/2024 900.00p 892.00p 873.90p 892.00p 2246
14/10/2024 900.00p 892.00p 873.90p 892.00p 3000
11/10/2024 880.00p 929.40p 900.00p 900.00p 107
10/10/2024 880.00p 892.00p 892.00p 892.00p 0
09/10/2024 880.00p 892.00p 880.00p 892.00p 952
08/10/2024 882.00p 905.00p 880.00p 905.00p 2417
07/10/2024 916.00p 916.00p 916.00p 916.00p 0
04/10/2024 916.00p 950.00p 916.00p 916.00p 18
03/10/2024 916.00p 921.00p 916.00p 916.00p 0
02/10/2024 916.00p 921.00p 916.00p 921.00p 830
01/10/2024 916.00p 916.00p 893.00p 893.00p 288
30/09/2024 896.00p 896.00p 880.00p 880.00p 702
27/09/2024 858.00p 878.00p 871.00p 878.00p 0
26/09/2024 858.00p 871.00p 869.00p 871.00p 0
25/09/2024 858.00p 869.00p 858.00p 869.00p 953
24/09/2024 866.00p 878.00p 860.00p 868.00p 1233
23/09/2024 920.00p 920.00p 893.00p 893.00p 3
20/09/2024 900.00p 950.00p 890.00p 916.00p 2659
19/09/2024 972.00p 927.00p 900.70p 927.00p 390
18/09/2024 972.00p 972.00p 927.00p 927.00p 36
17/09/2024 910.00p 927.00p 900.70p 927.00p 838
16/09/2024 910.00p 950.00p 927.00p 927.00p 637
13/09/2024 910.00p 950.00p 900.00p 921.00p 1499
12/09/2024 902.00p 927.00p 927.00p 927.00p 0
11/09/2024 902.00p 930.00p 900.00p 927.00p 40353
10/09/2024 918.00p 950.00p 918.00p 945.00p 767
09/09/2024 972.00p 945.00p 945.00p 945.00p 0
06/09/2024 972.00p 947.00p 945.00p 945.00p 0
05/09/2024 972.00p 947.00p 930.00p 947.00p 3671
04/09/2024 972.00p 972.00p 945.00p 945.00p 14
03/09/2024 972.00p 972.00p 902.00p 945.00p 1472
02/09/2024 940.00p 945.00p 930.00p 945.00p 1073
30/08/2024 940.00p 966.00p 945.00p 966.00p 0
29/08/2024 940.00p 950.00p 940.00p 945.00p 1561
28/08/2024 910.00p 924.00p 918.00p 924.00p 0
27/08/2024 910.00p 918.00p 916.00p 918.00p 0
23/08/2024 910.00p 916.00p 916.00p 916.00p 0
22/08/2024 910.00p 942.00p 898.00p 916.00p 20994
21/08/2024 920.00p 897.00p 897.00p 897.00p 0
20/08/2024 920.00p 897.00p 897.00p 897.00p 0
19/08/2024 920.00p 897.00p 876.00p 897.00p 497
16/08/2024 920.00p 897.00p 876.00p 897.00p 106
15/08/2024 920.00p 897.00p 897.00p 897.00p 0
14/08/2024 920.00p 897.00p 897.00p 897.00p 0
13/08/2024 920.00p 897.00p 897.00p 897.00p 0
12/08/2024 920.00p 897.00p 897.00p 897.00p 0
09/08/2024 920.00p 930.00p 897.00p 897.00p 732
08/08/2024 872.00p 942.00p 872.00p 897.00p 56
07/08/2024 897.00p 897.00p 897.00p 897.00p 0
06/08/2024 0.00p 897.00p 873.50p 897.00p 270
05/08/2024 898.00p 900.00p 880.00p 897.00p 2109
02/08/2024 932.00p 932.00p 923.00p 923.00p 0
01/08/2024 932.00p 932.00p 918.24p 932.00p 586
31/07/2024 932.00p 932.00p 932.00p 932.00p 0
30/07/2024 932.00p 948.20p 932.00p 932.00p 25
29/07/2024 932.00p 932.00p 932.00p 932.00p 1181
26/07/2024 974.00p 951.00p 942.00p 951.00p 0
25/07/2024 974.00p 953.00p 942.00p 942.00p 0
24/07/2024 974.00p 953.00p 953.00p 953.00p 0
23/07/2024 974.00p 953.00p 953.00p 953.00p 0
22/07/2024 974.00p 973.42p 953.00p 953.00p 7
19/07/2024 974.00p 974.00p 953.00p 953.00p 1
18/07/2024 974.00p 953.00p 953.00p 953.00p 0
17/07/2024 974.00p 973.42p 953.00p 953.00p 285

*Close Price adjusted for both dividends and splits