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
25/12/2025 914.00p 914.00p 910.00p 910.00p 0
24/12/2025 914.00p 914.00p 910.00p 910.00p 0
23/12/2025 914.00p 914.00p 898.87p 914.00p 725
22/12/2025 914.00p 921.82p 894.00p 894.00p 2053
19/12/2025 914.00p 914.00p 911.00p 911.00p 179
18/12/2025 910.00p 910.00p 892.83p 904.00p 560
17/12/2025 902.00p 901.00p 887.38p 901.00p 492
16/12/2025 902.00p 902.00p 892.00p 892.00p 1
15/12/2025 900.00p 900.00p 884.00p 900.00p 0
12/12/2025 900.00p 891.80p 875.69p 884.00p 948
11/12/2025 900.00p 902.00p 885.00p 885.00p 0
10/12/2025 900.00p 902.00p 900.00p 902.00p 499
09/12/2025 914.00p 901.76p 896.00p 896.00p 3326
08/12/2025 914.00p 914.00p 905.00p 905.00p 1
05/12/2025 888.00p 903.00p 890.00p 903.00p 0
04/12/2025 888.00p 890.00p 885.84p 890.00p 563
03/12/2025 888.00p 888.00p 878.41p 883.00p 2696
02/12/2025 906.00p 898.00p 885.00p 885.00p 0
01/12/2025 906.00p 898.00p 888.99p 898.00p 133
28/11/2025 906.00p 898.00p 870.20p 898.00p 263
27/11/2025 906.00p 896.00p 893.00p 893.00p 0
26/11/2025 906.00p 908.00p 882.00p 896.00p 1866
25/11/2025 882.00p 872.00p 871.00p 871.00p 0
24/11/2025 882.00p 882.00p 872.00p 872.00p 4
21/11/2025 870.00p 872.14p 865.00p 865.00p 1945
20/11/2025 886.00p 892.00p 884.00p 884.00p 623
19/11/2025 902.00p 902.00p 870.00p 870.00p 1178
18/11/2025 890.00p 890.00p 879.00p 879.00p 2203
17/11/2025 930.00p 917.00p 912.00p 912.00p 0
14/11/2025 930.00p 930.00p 917.00p 917.00p 501
13/11/2025 930.00p 942.00p 924.00p 924.00p 0
12/11/2025 930.00p 947.92p 932.16p 942.00p 2533
11/11/2025 930.00p 947.80p 930.00p 930.00p 106
10/11/2025 930.00p 941.78p 937.00p 937.00p 2530
07/11/2025 930.00p 933.80p 931.00p 931.00p 535
06/11/2025 930.00p 937.76p 922.00p 928.00p 45775
05/11/2025 930.00p 926.00p 925.00p 925.00p 0
04/11/2025 930.00p 926.00p 920.80p 926.00p 2340
03/11/2025 930.00p 930.00p 914.90p 929.00p 1297
31/10/2025 946.00p 939.00p 925.00p 925.00p 0
30/10/2025 946.00p 946.00p 939.00p 939.00p 213
29/10/2025 946.00p 948.00p 940.00p 940.00p 7
28/10/2025 940.00p 938.00p 925.00p 938.00p 238
27/10/2025 940.00p 940.00p 934.00p 934.00p 10004
24/10/2025 920.00p 950.00p 920.00p 932.00p 12672
23/10/2025 926.00p 926.00p 924.00p 924.00p 88
22/10/2025 926.00p 926.00p 920.80p 923.00p 408
21/10/2025 900.00p 935.00p 900.00p 935.00p 0
20/10/2025 900.00p 900.00p 900.00p 900.00p 28
17/10/2025 932.00p 926.00p 907.20p 918.00p 426
16/10/2025 932.00p 932.00p 924.00p 924.00p 3
15/10/2025 912.00p 917.00p 917.00p 917.00p 0
14/10/2025 912.00p 917.00p 912.00p 917.00p 465
13/10/2025 948.00p 942.00p 935.00p 935.00p 0
10/10/2025 948.00p 942.00p 930.90p 942.00p 1182
09/10/2025 948.00p 948.00p 932.80p 941.00p 387
08/10/2025 938.00p 948.00p 938.00p 941.00p 3555
07/10/2025 916.00p 933.00p 920.90p 933.00p 110
06/10/2025 916.00p 927.00p 924.00p 927.00p 0
03/10/2025 916.00p 934.00p 924.00p 924.00p 3000
02/10/2025 916.00p 921.00p 916.00p 921.00p 8911
01/10/2025 896.00p 899.00p 889.00p 899.00p 2106
30/09/2025 896.00p 900.00p 889.00p 900.00p 893
29/09/2025 896.00p 896.00p 895.00p 895.00p 42
26/09/2025 898.00p 898.00p 890.00p 890.00p 388
25/09/2025 894.00p 897.00p 888.00p 888.00p 0
24/09/2025 894.00p 897.00p 894.00p 897.00p 1235
23/09/2025 884.00p 888.00p 881.00p 888.00p 140
22/09/2025 884.00p 887.00p 882.00p 887.00p 1605
19/09/2025 898.00p 907.43p 898.00p 898.00p 2943
18/09/2025 932.00p 925.00p 924.00p 924.00p 0
17/09/2025 932.00p 925.00p 925.00p 925.00p 0
16/09/2025 932.00p 932.00p 925.00p 925.00p 0
15/09/2025 932.00p 932.00p 912.80p 925.00p 1333
12/09/2025 930.00p 924.00p 911.00p 911.00p 0
11/09/2025 930.00p 930.00p 924.00p 924.00p 1
10/09/2025 930.00p 924.00p 923.00p 924.00p 0
09/09/2025 930.00p 923.00p 923.00p 923.00p 0
08/09/2025 930.00p 918.00p 918.00p 923.00p 0
05/09/2025 930.00p 930.00p 918.00p 918.00p 1092
04/09/2025 906.00p 921.68p 899.00p 882.00p 167
03/09/2025 906.00p 895.00p 895.00p 899.00p 0
02/09/2025 906.00p 923.74p 900.00p 895.00p 298
01/09/2025 906.00p 903.00p 900.00p 900.00p 0
29/08/2025 906.00p 906.00p 905.74p 903.00p 1233
28/08/2025 900.00p 906.00p 900.00p 906.00p 150
27/08/2025 872.00p 891.76p 874.00p 872.00p 629
26/08/2025 872.00p 874.00p 873.00p 874.00p 0
22/08/2025 872.00p 873.00p 867.43p 873.00p 284
21/08/2025 872.00p 867.00p 867.00p 867.00p 0
20/08/2025 872.00p 877.82p 867.00p 867.00p 796
19/08/2025 872.00p 879.80p 866.00p 866.00p 1714
18/08/2025 882.00p 884.00p 872.00p 878.00p 1645
15/08/2025 882.00p 895.00p 883.30p 895.00p 342
14/08/2025 882.00p 896.00p 894.00p 894.00p 0
13/08/2025 882.00p 896.00p 890.00p 896.00p 0
12/08/2025 882.00p 890.00p 882.00p 890.00p 318
11/08/2025 880.00p 894.00p 880.00p 894.00p 698
08/08/2025 898.00p 913.00p 891.00p 891.00p 0
07/08/2025 898.00p 913.00p 898.00p 913.00p 1947
06/08/2025 876.00p 898.00p 876.00p 898.00p 3699
05/08/2025 858.00p 862.00p 859.00p 862.00p 0
04/08/2025 858.00p 867.82p 859.00p 859.00p 250
01/08/2025 858.00p 862.00p 860.00p 860.00p 0
31/07/2025 858.00p 862.00p 858.00p 862.00p 3950
30/07/2025 856.00p 859.00p 857.00p 859.00p 0
29/07/2025 856.00p 861.00p 857.00p 857.00p 0
28/07/2025 856.00p 863.00p 861.00p 861.00p 0
25/07/2025 856.00p 871.78p 863.00p 863.00p 686
24/07/2025 856.00p 865.82p 850.00p 861.00p 4051
23/07/2025 856.00p 854.00p 853.00p 854.00p 0
22/07/2025 856.00p 853.00p 840.00p 853.00p 5500
21/07/2025 856.00p 856.00p 828.18p 846.00p 2170
18/07/2025 836.00p 844.00p 836.00p 836.00p 0
17/07/2025 836.00p 854.00p 836.00p 844.00p 523
16/07/2025 840.00p 852.00p 849.00p 849.00p 0
15/07/2025 840.00p 852.00p 844.18p 852.00p 1794
14/07/2025 840.00p 855.78p 834.20p 847.00p 5257
11/07/2025 840.00p 835.00p 831.00p 835.00p 0
10/07/2025 840.00p 833.00p 831.00p 831.00p 0
09/07/2025 840.00p 833.00p 833.00p 833.00p 0
08/07/2025 840.00p 833.00p 831.00p 833.00p 0
07/07/2025 840.00p 834.00p 831.00p 831.00p 0
04/07/2025 840.00p 835.00p 834.00p 834.00p 0
03/07/2025 840.00p 842.00p 835.00p 835.00p 309
02/07/2025 840.00p 840.00p 838.00p 838.00p 79
01/07/2025 840.00p 840.00p 822.18p 833.00p 1251
30/06/2025 834.00p 827.00p 826.00p 826.00p 0
27/06/2025 834.00p 839.90p 827.00p 827.00p 1700
26/06/2025 834.00p 829.00p 826.00p 829.00p 0
25/06/2025 834.00p 826.00p 826.00p 826.00p 0
24/06/2025 834.00p 826.00p 820.70p 826.00p 600
23/06/2025 834.00p 828.00p 826.14p 828.00p 5331
20/06/2025 834.00p 833.88p 831.00p 831.00p 135
19/06/2025 834.00p 834.00p 824.00p 824.00p 144
18/06/2025 794.00p 825.00p 825.00p 825.00p 0
17/06/2025 794.00p 825.00p 824.84p 825.00p 212
16/06/2025 794.00p 824.00p 823.13p 824.00p 129
13/06/2025 794.00p 815.00p 814.00p 815.00p 0
12/06/2025 794.00p 814.00p 813.00p 814.00p 0
11/06/2025 794.00p 813.00p 808.00p 813.00p 0
10/06/2025 794.00p 808.00p 807.00p 808.00p 0
09/06/2025 794.00p 811.86p 807.00p 807.00p 4806
06/06/2025 794.00p 797.00p 784.26p 797.00p 2551
05/06/2025 794.00p 839.32p 791.00p 791.00p 238
04/06/2025 794.00p 794.00p 792.00p 794.00p 0
03/06/2025 794.00p 798.00p 792.00p 792.00p 0
02/06/2025 794.00p 798.00p 792.00p 798.00p 0
30/05/2025 794.00p 805.00p 792.00p 792.00p 0
29/05/2025 794.00p 820.00p 800.16p 805.00p 36299
28/05/2025 794.00p 800.00p 796.00p 800.00p 0
27/05/2025 794.00p 796.00p 787.00p 796.00p 0
23/05/2025 794.00p 794.00p 787.00p 787.00p 1
22/05/2025 806.00p 801.00p 796.00p 796.00p 0
21/05/2025 806.00p 806.00p 796.00p 801.00p 1152
20/05/2025 798.00p 811.00p 798.00p 811.00p 1933
19/05/2025 806.00p 806.00p 802.00p 802.00p 9
16/05/2025 778.00p 797.00p 783.00p 797.00p 0
15/05/2025 778.00p 783.30p 770.00p 783.00p 1219
14/05/2025 780.00p 783.00p 778.10p 783.00p 179
13/05/2025 780.00p 781.00p 778.00p 781.00p 2020
12/05/2025 789.00p 785.00p 784.00p 784.00p 0
09/05/2025 789.00p 789.00p 785.00p 785.00p 215
08/05/2025 824.00p 789.00p 780.12p 789.00p 1183
07/05/2025 824.00p 814.00p 810.00p 814.00p 0
06/05/2025 824.00p 810.00p 803.10p 810.00p 221
02/05/2025 824.00p 824.00p 810.70p 814.00p 1244
01/05/2025 816.00p 834.00p 816.00p 834.00p 1580
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

*Close Price adjusted for both dividends and splits