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
31/05/2024 932.00p 941.00p 939.00p 941.00p 0
30/05/2024 932.00p 978.00p 930.00p 939.00p 2698
29/05/2024 932.00p 951.00p 930.00p 951.00p 1500
28/05/2024 988.00p 960.00p 960.00p 960.00p 0
24/05/2024 988.00p 960.00p 960.00p 960.00p 0
23/05/2024 988.00p 988.00p 932.00p 960.00p 859
22/05/2024 944.00p 960.00p 959.00p 960.00p 0
21/05/2024 944.00p 980.00p 944.00p 959.00p 2255
20/05/2024 924.00p 969.00p 961.00p 961.00p 0
17/05/2024 924.00p 969.00p 969.00p 969.00p 0
16/05/2024 924.00p 969.00p 969.00p 969.00p 0
15/05/2024 924.00p 969.00p 964.00p 969.00p 0
14/05/2024 924.00p 964.00p 964.00p 964.00p 0
13/05/2024 924.00p 964.00p 964.00p 964.00p 0
10/05/2024 924.00p 964.00p 949.00p 964.00p 0
09/05/2024 924.00p 949.00p 949.00p 949.00p 0
08/05/2024 924.00p 949.00p 895.77p 949.00p 114
07/05/2024 924.00p 928.00p 928.00p 928.00p 0
03/05/2024 924.00p 928.00p 895.77p 928.00p 1385
02/05/2024 924.00p 930.00p 895.77p 928.00p 2247
01/05/2024 916.00p 922.00p 906.00p 906.00p 768
30/04/2024 916.00p 915.00p 905.00p 905.00p 1071
29/04/2024 916.00p 922.00p 904.00p 904.00p 751
26/04/2024 918.00p 924.00p 907.00p 907.00p 558
25/04/2024 906.00p 916.00p 874.88p 916.00p 1124
24/04/2024 924.00p 924.00p 898.00p 898.00p 12
23/04/2024 908.00p 918.00p 906.00p 906.00p 2171
22/04/2024 840.00p 918.00p 840.00p 889.00p 5616
19/04/2024 922.00p 905.00p 905.00p 905.00p 0
18/04/2024 922.00p 905.00p 905.00p 905.00p 0
17/04/2024 922.00p 922.00p 891.00p 905.00p 124
16/04/2024 900.00p 937.17p 891.00p 905.00p 1261
15/04/2024 900.00p 937.22p 900.00p 911.00p 898
12/04/2024 920.00p 937.22p 920.00p 920.00p 210
11/04/2024 920.00p 937.17p 902.28p 911.00p 868
10/04/2024 920.00p 920.00p 911.00p 911.00p 2200
09/04/2024 902.00p 937.17p 911.00p 911.00p 622
08/04/2024 902.00p 912.00p 900.00p 912.00p 800
05/04/2024 936.00p 947.00p 920.00p 920.00p 78
04/04/2024 936.00p 925.00p 904.88p 925.00p 1200
03/04/2024 936.00p 925.00p 925.00p 925.00p 0
02/04/2024 936.00p 936.00p 920.00p 925.00p 2869
28/03/2024 928.00p 948.96p 934.00p 934.00p 2685
27/03/2024 928.00p 949.13p 902.88p 930.00p 2657
26/03/2024 928.00p 947.00p 928.00p 943.00p 2207
25/03/2024 918.00p 925.00p 925.00p 925.00p 0
22/03/2024 918.00p 925.00p 925.00p 925.00p 0
21/03/2024 918.00p 947.00p 904.70p 925.00p 1313
20/03/2024 918.00p 925.00p 918.00p 925.00p 0
19/03/2024 918.00p 947.00p 904.30p 925.00p 980
18/03/2024 918.00p 947.00p 925.00p 925.00p 155
15/03/2024 918.00p 947.00p 925.00p 925.00p 1473
14/03/2024 918.00p 925.00p 925.00p 925.00p 0
13/03/2024 918.00p 925.00p 925.00p 925.00p 0
12/03/2024 918.00p 947.54p 925.00p 925.00p 1143
11/03/2024 918.00p 925.00p 923.00p 923.00p 0
08/03/2024 918.00p 925.00p 918.00p 925.00p 604
07/03/2024 920.00p 924.00p 911.00p 924.00p 0
06/03/2024 920.00p 920.00p 911.00p 911.00p 11763
05/03/2024 910.00p 915.00p 905.00p 905.00p 0
04/03/2024 910.00p 921.54p 893.60p 915.00p 1515
01/03/2024 910.00p 908.00p 906.50p 908.00p 3337
29/02/2024 910.00p 910.00p 898.00p 898.00p 1005
28/02/2024 908.00p 910.00p 903.00p 903.00p 1659
27/02/2024 910.00p 924.00p 893.88p 899.00p 2026
26/02/2024 910.00p 910.00p 904.00p 904.00p 7381
23/02/2024 906.00p 911.00p 875.05p 897.00p 2462
22/02/2024 906.00p 915.00p 906.00p 906.00p 1416
21/02/2024 906.00p 914.00p 884.35p 909.00p 937
20/02/2024 906.00p 911.00p 902.00p 902.00p 436
19/02/2024 906.00p 906.00p 878.70p 906.00p 500
16/02/2024 906.00p 897.00p 897.00p 897.00p 0
15/02/2024 906.00p 906.00p 897.00p 897.00p 400
14/02/2024 874.00p 909.50p 888.00p 888.00p 5578
13/02/2024 874.00p 908.00p 885.00p 885.00p 657
12/02/2024 874.00p 908.00p 875.00p 885.00p 787
09/02/2024 874.00p 885.00p 885.00p 885.00p 0
08/02/2024 874.00p 885.00p 885.00p 885.00p 0
07/02/2024 874.00p 890.00p 885.00p 885.00p 0
06/02/2024 874.00p 897.46p 866.40p 890.00p 488
05/02/2024 874.00p 898.96p 885.00p 885.00p 1053
02/02/2024 874.00p 894.00p 885.00p 894.00p 0
01/02/2024 874.00p 907.94p 885.00p 885.00p 33
31/01/2024 874.00p 907.94p 885.00p 885.00p 548
30/01/2024 874.00p 885.00p 885.00p 885.00p 0
29/01/2024 874.00p 888.00p 885.00p 885.00p 0
26/01/2024 874.00p 888.00p 885.00p 888.00p 0
25/01/2024 874.00p 885.00p 885.00p 885.00p 0
24/01/2024 874.00p 907.94p 885.00p 885.00p 66
23/01/2024 874.00p 883.47p 874.00p 877.00p 850
22/01/2024 876.00p 917.94p 874.00p 895.00p 9500
19/01/2024 876.00p 917.94p 904.00p 904.00p 1000
18/01/2024 876.00p 904.00p 904.00p 904.00p 0
17/01/2024 876.00p 904.00p 876.00p 904.00p 3082
16/01/2024 928.00p 919.50p 912.00p 912.00p 432
15/01/2024 928.00p 906.00p 904.00p 904.00p 0
12/01/2024 928.00p 906.00p 876.09p 906.00p 2611
11/01/2024 928.00p 927.42p 909.00p 909.00p 1229
10/01/2024 928.00p 913.50p 906.00p 906.00p 215
09/01/2024 928.00p 906.00p 906.00p 906.00p 0
08/01/2024 928.00p 906.00p 870.56p 906.00p 53
05/01/2024 928.00p 906.00p 895.00p 895.00p 0
04/01/2024 928.00p 906.00p 874.50p 906.00p 9
03/01/2024 928.00p 908.00p 905.00p 908.00p 0
02/01/2024 928.00p 905.00p 869.88p 905.00p 1215
29/12/2023 928.00p 899.00p 870.58p 899.00p 116
28/12/2023 928.00p 928.00p 880.00p 906.00p 2208
27/12/2023 882.00p 897.00p 887.00p 897.00p 0
22/12/2023 882.00p 896.00p 887.00p 887.00p 0
21/12/2023 882.00p 903.00p 896.00p 896.00p 0
20/12/2023 882.00p 918.00p 878.00p 903.00p 12725
19/12/2023 874.00p 894.00p 882.00p 882.00p 0
18/12/2023 874.00p 908.00p 870.00p 894.00p 1862
15/12/2023 892.00p 926.00p 870.45p 889.00p 1724
14/12/2023 892.00p 897.00p 889.00p 889.00p 750
13/12/2023 892.00p 926.50p 868.00p 868.00p 5774
12/12/2023 948.00p 904.00p 904.00p 904.00p 0
11/12/2023 948.00p 904.00p 892.26p 904.00p 81
08/12/2023 948.00p 920.00p 894.80p 920.00p 691
07/12/2023 948.00p 950.00p 923.00p 928.00p 5573
06/12/2023 892.00p 912.00p 911.00p 911.00p 0
05/12/2023 892.00p 912.00p 901.20p 912.00p 1101
04/12/2023 892.00p 911.00p 898.00p 898.00p 0
01/12/2023 892.00p 911.00p 892.00p 911.00p 750
30/11/2023 950.00p 947.44p 920.00p 920.00p 146
29/11/2023 950.00p 920.00p 920.00p 920.00p 0
28/11/2023 950.00p 950.00p 920.00p 920.00p 23
27/11/2023 950.00p 947.44p 894.80p 918.00p 848
24/11/2023 950.00p 947.44p 920.00p 920.00p 36
23/11/2023 950.00p 920.00p 919.00p 920.00p 0
22/11/2023 950.00p 927.00p 919.00p 919.00p 0
21/11/2023 950.00p 927.00p 920.00p 927.00p 0
20/11/2023 950.00p 921.00p 920.00p 920.00p 0
17/11/2023 950.00p 924.00p 921.00p 921.00p 0
16/11/2023 950.00p 950.00p 924.00p 924.00p 64
15/11/2023 924.00p 926.00p 904.30p 926.00p 330
14/11/2023 924.00p 942.00p 918.00p 918.00p 2156
13/11/2023 918.00p 937.00p 918.00p 937.00p 3152
10/11/2023 908.00p 920.00p 896.00p 896.00p 3011
09/11/2023 900.00p 900.00p 898.00p 898.00p 750
08/11/2023 910.00p 920.00p 911.00p 911.00p 5434
07/11/2023 910.00p 920.00p 905.00p 912.00p 1429
06/11/2023 878.00p 891.00p 886.00p 891.00p 0
03/11/2023 878.00p 890.00p 878.00p 886.00p 3120
02/11/2023 858.00p 870.00p 862.00p 862.00p 656
01/11/2023 858.00p 878.00p 854.00p 854.00p 1884
31/10/2023 812.00p 846.00p 825.00p 846.00p 0
30/10/2023 812.00p 825.00p 817.00p 825.00p 0
27/10/2023 812.00p 817.00p 810.00p 817.00p 0
26/10/2023 812.00p 813.29p 810.00p 810.00p 2749
25/10/2023 832.00p 877.34p 823.00p 823.00p 568
24/10/2023 832.00p 844.00p 834.00p 844.00p 0
23/10/2023 832.00p 834.00p 820.00p 834.00p 4669
20/10/2023 832.00p 859.00p 832.00p 859.00p 326
19/10/2023 850.00p 850.00p 850.00p 850.00p 1069
18/10/2023 876.00p 879.00p 850.00p 879.00p 6961
17/10/2023 904.00p 902.00p 900.00p 900.00p 0
16/10/2023 904.00p 902.00p 879.05p 902.00p 522
13/10/2023 904.00p 901.00p 896.00p 896.00p 0
12/10/2023 904.00p 901.00p 891.00p 901.00p 0
11/10/2023 904.00p 891.00p 877.20p 891.00p 3343
10/10/2023 904.00p 902.00p 878.60p 902.00p 1
09/10/2023 904.00p 902.00p 889.00p 902.00p 0
06/10/2023 904.00p 904.00p 875.50p 889.00p 129
05/10/2023 890.00p 901.00p 878.00p 901.00p 1213
04/10/2023 904.00p 906.00p 902.00p 906.00p 1191
03/10/2023 904.00p 922.00p 919.00p 919.00p 0
02/10/2023 904.00p 922.00p 922.00p 922.00p 0
29/09/2023 904.00p 922.00p 922.00p 922.00p 0
28/09/2023 904.00p 932.00p 922.00p 922.00p 0
27/09/2023 904.00p 932.00p 932.00p 932.00p 0
26/09/2023 904.00p 932.00p 904.00p 932.00p 886
25/09/2023 904.00p 932.00p 928.00p 928.00p 0
22/09/2023 904.00p 932.00p 932.00p 932.00p 0
21/09/2023 904.00p 932.00p 906.80p 932.00p 257
20/09/2023 904.00p 920.00p 919.00p 920.00p 0
19/09/2023 904.00p 925.00p 919.00p 919.00p 0
18/09/2023 904.00p 925.00p 905.80p 925.00p 1283
15/09/2023 904.00p 931.00p 931.00p 931.00p 0
14/09/2023 904.00p 931.00p 916.00p 931.00p 0
13/09/2023 904.00p 916.00p 916.00p 916.00p 0
12/09/2023 904.00p 916.00p 915.00p 916.00p 0
11/09/2023 904.00p 915.00p 904.00p 915.00p 233
08/09/2023 938.00p 923.00p 923.00p 923.00p 0
07/09/2023 938.00p 925.00p 923.00p 923.00p 0
06/09/2023 938.00p 925.00p 922.00p 925.00p 0
05/09/2023 938.00p 922.00p 906.00p 922.00p 750
04/09/2023 938.00p 938.50p 915.00p 931.00p 19070
01/09/2023 938.00p 922.00p 921.00p 921.00p 0
31/08/2023 938.00p 925.00p 922.00p 922.00p 0
30/08/2023 938.00p 925.00p 921.00p 925.00p 0
29/08/2023 938.00p 938.00p 905.70p 921.00p 2726
25/08/2023 932.00p 936.00p 919.00p 919.00p 632
24/08/2023 902.00p 920.00p 906.26p 920.00p 665
23/08/2023 902.00p 915.00p 897.00p 897.00p 0
22/08/2023 902.00p 915.00p 912.00p 915.00p 0
21/08/2023 902.00p 912.00p 894.00p 912.00p 200
18/08/2023 902.00p 894.00p 892.00p 892.00p 0
17/08/2023 902.00p 894.00p 894.00p 894.00p 0
16/08/2023 902.00p 899.00p 894.00p 894.00p 0

*Close Price adjusted for both dividends and splits