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
20/04/2023 782.00p 810.00p 804.00p 810.00p 3990
19/04/2023 782.00p 829.70p 809.00p 809.00p 170
18/04/2023 782.00p 808.00p 807.00p 808.00p 0
17/04/2023 782.00p 807.00p 786.65p 807.00p 113
14/04/2023 782.00p 829.50p 786.65p 809.00p 168
13/04/2023 782.00p 807.00p 786.65p 807.00p 150
12/04/2023 782.00p 807.00p 807.00p 807.00p 0
11/04/2023 782.00p 807.00p 780.00p 807.00p 750
06/04/2023 800.00p 828.00p 807.00p 807.00p 120
05/04/2023 800.00p 808.00p 786.65p 807.00p 2946
04/04/2023 800.00p 807.00p 807.00p 807.00p 0
03/04/2023 800.00p 807.00p 784.84p 807.00p 833
31/03/2023 800.00p 807.00p 807.00p 807.00p 0
30/03/2023 800.00p 807.00p 786.64p 807.00p 145
29/03/2023 800.00p 807.00p 786.63p 807.00p 299
28/03/2023 800.00p 807.00p 807.00p 807.00p 0
27/03/2023 800.00p 807.00p 807.00p 807.00p 0
24/03/2023 800.00p 832.28p 785.00p 807.00p 4603
23/03/2023 800.00p 812.00p 782.00p 812.00p 0
22/03/2023 800.00p 833.82p 782.00p 782.00p 4127
21/03/2023 838.00p 838.00p 802.28p 819.00p 5250
20/03/2023 804.00p 819.00p 809.00p 809.00p 0
17/03/2023 804.00p 819.00p 798.00p 819.00p 2261
16/03/2023 822.00p 831.00p 804.00p 831.00p 0
15/03/2023 822.00p 822.00p 804.00p 804.00p 1973
14/03/2023 880.00p 880.00p 824.92p 880.00p 638
13/03/2023 852.00p 854.80p 850.00p 850.00p 4999
10/03/2023 872.00p 880.00p 879.00p 880.00p 0
09/03/2023 872.00p 898.00p 870.00p 879.00p 2524
08/03/2023 888.00p 910.00p 888.00p 910.00p 2981
07/03/2023 878.00p 865.00p 842.00p 865.00p 600
06/03/2023 878.00p 880.00p 836.60p 865.00p 9887
03/03/2023 880.00p 876.10p 859.00p 859.00p 639
02/03/2023 880.00p 868.19p 834.30p 855.00p 4106
01/03/2023 880.00p 868.19p 830.48p 855.00p 2108
28/02/2023 880.00p 880.00p 854.00p 854.00p 6
27/02/2023 846.00p 854.00p 832.40p 854.00p 1150
24/02/2023 846.00p 854.00p 851.00p 854.00p 0
23/02/2023 846.00p 851.00p 836.00p 851.00p 0
22/02/2023 846.00p 846.00p 830.00p 836.00p 4438
21/02/2023 840.00p 871.00p 869.00p 869.00p 0
20/02/2023 840.00p 871.00p 854.66p 871.00p 109
17/02/2023 840.00p 882.00p 864.00p 864.00p 950
16/02/2023 840.00p 868.00p 846.20p 868.00p 450
15/02/2023 840.00p 865.00p 840.00p 865.00p 13296
14/02/2023 840.00p 887.63p 872.00p 872.00p 252
13/02/2023 840.00p 866.00p 844.40p 866.00p 1000
10/02/2023 840.00p 840.00p 840.00p 840.00p 169
09/02/2023 890.00p 890.00p 890.00p 890.00p 169
08/02/2023 870.00p 888.00p 862.00p 862.00p 1000
07/02/2023 870.00p 870.00p 846.00p 846.00p 190
06/02/2023 850.00p 850.00p 850.00p 850.00p 545
03/02/2023 838.00p 870.00p 838.00p 870.00p 467
02/02/2023 820.00p 858.00p 820.00p 841.00p 4976
01/02/2023 794.00p 803.00p 799.00p 799.00p 0
31/01/2023 794.00p 818.21p 787.70p 803.00p 1129
30/01/2023 794.00p 803.00p 801.00p 803.00p 0
27/01/2023 794.00p 818.10p 801.00p 801.00p 3665
26/01/2023 794.00p 810.00p 753.90p 796.00p 4899
25/01/2023 768.00p 771.00p 771.00p 771.00p 0
24/01/2023 768.00p 771.00p 768.00p 771.00p 630
23/01/2023 768.00p 755.00p 755.00p 755.00p 0
20/01/2023 768.00p 767.74p 755.00p 755.00p 3905
19/01/2023 768.00p 768.00p 755.00p 755.00p 178
18/01/2023 768.00p 768.00p 755.00p 755.00p 42658
17/01/2023 770.00p 770.00p 753.00p 753.00p 7458
16/01/2023 732.00p 753.00p 736.50p 753.00p 1084
13/01/2023 732.00p 766.60p 736.00p 753.00p 300615
12/01/2023 732.00p 764.80p 736.32p 753.00p 4150
11/01/2023 732.00p 754.00p 741.00p 754.00p 0
10/01/2023 732.00p 741.00p 732.00p 741.00p 1392
09/01/2023 740.00p 760.00p 738.00p 746.00p 3699
06/01/2023 742.00p 760.00p 734.00p 745.00p 2754
05/01/2023 744.00p 752.00p 742.00p 747.00p 20863
04/01/2023 742.00p 768.00p 742.00p 768.00p 4640
03/01/2023 742.00p 794.00p 742.00p 768.00p 2880
30/12/2022 788.00p 768.00p 768.00p 768.00p 0
29/12/2022 788.00p 788.80p 742.00p 768.00p 510
28/12/2022 788.00p 768.00p 745.55p 768.00p 250
23/12/2022 788.00p 768.00p 768.00p 768.00p 0
22/12/2022 788.00p 788.80p 768.00p 768.00p 1510
21/12/2022 788.00p 796.00p 772.00p 772.00p 1255
20/12/2022 788.00p 772.00p 742.00p 772.00p 2100
19/12/2022 788.00p 796.00p 746.09p 772.00p 371
16/12/2022 788.00p 772.00p 771.00p 771.00p 0
15/12/2022 788.00p 777.00p 772.00p 772.00p 0
14/12/2022 788.00p 802.00p 777.00p 777.00p 2200
13/12/2022 788.00p 800.00p 740.10p 777.00p 2851
12/12/2022 776.00p 764.00p 740.00p 764.00p 2276
09/12/2022 776.00p 764.00p 764.00p 764.00p 0
08/12/2022 776.00p 764.00p 748.00p 764.00p 750
07/12/2022 776.00p 788.00p 764.00p 764.00p 974
06/12/2022 776.00p 764.00p 748.00p 764.00p 1338
05/12/2022 776.00p 787.52p 764.00p 764.00p 257
02/12/2022 776.00p 764.00p 764.00p 764.00p 0
01/12/2022 776.00p 788.00p 747.20p 764.00p 2749
30/11/2022 780.00p 764.00p 764.00p 764.00p 0
29/11/2022 780.00p 788.00p 764.00p 764.00p 190
28/11/2022 780.00p 759.00p 755.00p 759.00p 0
25/11/2022 780.00p 780.00p 755.00p 755.00p 258
24/11/2022 788.00p 760.00p 755.00p 755.00p 0
23/11/2022 788.00p 788.00p 737.60p 760.00p 8474
22/11/2022 770.00p 786.00p 739.00p 760.00p 2688
21/11/2022 770.00p 786.00p 753.00p 753.00p 2489
18/11/2022 746.00p 770.00p 719.00p 740.00p 904
17/11/2022 746.00p 740.00p 739.00p 740.00p 0
16/11/2022 746.00p 740.00p 739.00p 739.00p 0
15/11/2022 746.00p 740.00p 738.05p 740.00p 35
14/11/2022 746.00p 770.00p 741.00p 741.00p 900
11/11/2022 688.00p 744.00p 717.29p 723.00p 6120
10/11/2022 688.00p 721.67p 714.00p 714.00p 800
09/11/2022 688.00p 723.03p 717.00p 717.00p 1841
08/11/2022 688.00p 732.31p 680.00p 715.00p 10219
07/11/2022 688.00p 720.10p 707.00p 707.00p 107
04/11/2022 688.00p 700.00p 668.27p 684.00p 13815
03/11/2022 690.00p 700.00p 668.93p 684.00p 3936
02/11/2022 788.00p 788.00p 662.00p 691.00p 31370
01/11/2022 836.00p 844.00p 842.00p 844.00p 0
31/10/2022 836.00p 859.37p 823.20p 842.00p 1564
28/10/2022 842.00p 891.48p 867.00p 867.00p 960
27/10/2022 842.00p 891.50p 867.00p 867.00p 1230
26/10/2022 842.00p 867.00p 836.62p 867.00p 299
25/10/2022 842.00p 897.50p 836.00p 867.00p 9950
24/10/2022 870.00p 897.80p 873.00p 873.00p 800
21/10/2022 870.00p 883.40p 845.07p 872.00p 341
20/10/2022 870.00p 873.00p 846.13p 873.00p 350
19/10/2022 870.00p 873.00p 842.00p 873.00p 5930
18/10/2022 900.00p 899.00p 870.58p 899.00p 50
17/10/2022 900.00p 899.00p 866.85p 899.00p 1287
14/10/2022 900.00p 899.00p 899.00p 899.00p 0
13/10/2022 900.00p 926.00p 899.00p 899.00p 6
12/10/2022 900.00p 928.00p 900.00p 904.00p 874
11/10/2022 910.00p 910.58p 906.00p 910.00p 12402
10/10/2022 910.00p 929.00p 910.00p 929.00p 1440
07/10/2022 910.00p 940.00p 939.00p 940.00p 0
06/10/2022 910.00p 939.00p 938.00p 939.00p 330
05/10/2022 910.00p 968.00p 910.00p 938.00p 5580
04/10/2022 910.00p 967.58p 941.00p 941.00p 3260
03/10/2022 910.00p 970.00p 906.64p 941.00p 1245
30/09/2022 914.00p 970.00p 914.00p 942.00p 178
29/09/2022 910.00p 941.00p 910.00p 941.00p 621
28/09/2022 912.00p 958.00p 912.46p 935.00p 2034
27/09/2022 912.00p 942.00p 935.00p 942.00p 0
26/09/2022 912.00p 944.00p 912.60p 935.00p 1340
23/09/2022 912.00p 944.00p 944.00p 944.00p 0
22/09/2022 912.00p 944.00p 937.00p 944.00p 0
21/09/2022 912.00p 944.00p 937.00p 937.00p 0
20/09/2022 912.00p 944.00p 916.56p 944.00p 2035
16/09/2022 912.00p 941.00p 910.62p 941.00p 6510
15/09/2022 912.00p 940.00p 920.00p 940.00p 1290
14/09/2022 912.00p 970.00p 912.00p 939.00p 497
13/09/2022 974.00p 970.07p 942.00p 942.00p 66
12/09/2022 974.00p 943.00p 912.00p 943.00p 1527
09/09/2022 974.00p 943.00p 912.00p 943.00p 100
08/09/2022 974.00p 974.00p 941.00p 941.00p 1812
07/09/2022 932.00p 941.00p 914.27p 941.00p 2822
06/09/2022 932.00p 943.00p 932.00p 943.00p 1100
05/09/2022 932.00p 950.00p 932.00p 941.00p 73
02/09/2022 998.00p 952.00p 934.67p 952.00p 1380
01/09/2022 998.00p 953.00p 936.14p 953.00p 60
31/08/2022 998.00p 998.00p 965.00p 965.00p 519
30/08/2022 964.00p 966.00p 938.27p 966.00p 535
26/08/2022 964.00p 966.00p 966.00p 966.00p 280
25/08/2022 964.00p 965.00p 965.00p 965.00p 90
24/08/2022 964.00p 966.00p 938.27p 966.00p 719
23/08/2022 964.00p 966.00p 938.27p 966.00p 180
22/08/2022 964.00p 968.00p 937.20p 968.00p 192
19/08/2022 964.00p 997.00p 966.00p 966.00p 100
18/08/2022 964.00p 965.00p 937.10p 965.00p 500
17/08/2022 964.00p 997.00p 965.00p 965.00p 74
16/08/2022 964.00p 987.00p 936.80p 966.00p 2310
15/08/2022 964.00p 989.12p 936.80p 962.00p 364
12/08/2022 964.00p 990.00p 963.16p 970.00p 4208
11/08/2022 950.00p 950.00p 937.00p 937.00p 500
10/08/2022 950.00p 950.00p 902.50p 930.00p 1406
09/08/2022 910.00p 941.00p 900.00p 925.00p 1764
08/08/2022 910.00p 920.00p 910.00p 910.00p 45
05/08/2022 910.00p 920.00p 890.00p 910.00p 31313
04/08/2022 904.00p 908.00p 892.00p 899.00p 15087
03/08/2022 922.00p 918.00p 892.00p 905.00p 67085
02/08/2022 922.00p 930.00p 925.00p 925.00p 0
01/08/2022 922.00p 952.00p 922.00p 930.00p 460
29/07/2022 958.00p 985.00p 922.00p 954.00p 1953
28/07/2022 958.00p 1,010.00p 958.00p 968.00p 770
27/07/2022 990.00p 989.00p 974.00p 974.00p 0
26/07/2022 990.00p 1,010.00p 974.00p 989.00p 2650
25/07/2022 1,000.00p 1,020.00p 990.00p 1,020.00p 1929
22/07/2022 1,000.00p 1,037.00p 1,000.00p 1,027.50p 6399
21/07/2022 1,000.00p 1,027.50p 1,000.00p 1,027.50p 140
20/07/2022 1,000.00p 1,037.50p 1,027.50p 1,027.50p 1460
19/07/2022 1,000.00p 1,037.50p 1,027.50p 1,027.50p 192
18/07/2022 1,000.00p 1,027.50p 1,027.50p 1,027.50p 0
15/07/2022 1,000.00p 1,027.50p 1,000.00p 1,027.50p 81
14/07/2022 1,010.00p 1,040.00p 1,020.00p 1,020.00p 0
13/07/2022 1,010.00p 1,040.00p 1,040.00p 1,040.00p 0
12/07/2022 1,010.00p 1,070.00p 1,037.50p 1,040.00p 796
11/07/2022 1,010.00p 1,040.00p 1,010.00p 1,040.00p 313
08/07/2022 1,025.00p 1,042.50p 1,015.00p 1,042.50p 2220
07/07/2022 1,025.00p 1,042.50p 1,042.50p 1,042.50p 0
06/07/2022 1,025.00p 1,042.50p 1,042.50p 1,042.50p 550

*Close Price adjusted for both dividends and splits