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
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
15/08/2023 902.00p 924.00p 880.00p 899.00p 1415
14/08/2023 910.00p 900.00p 898.00p 900.00p 0
11/08/2023 910.00p 910.00p 898.00p 898.00p 500
10/08/2023 888.00p 913.80p 894.00p 894.00p 1000
09/08/2023 888.00p 899.00p 893.00p 893.00p 0
08/08/2023 888.00p 899.00p 873.10p 899.00p 705
07/08/2023 888.00p 898.00p 895.00p 898.00p 0
04/08/2023 888.00p 895.00p 887.00p 895.00p 0
03/08/2023 888.00p 890.00p 887.00p 887.00p 2317
02/08/2023 900.00p 879.00p 877.00p 877.00p 0
01/08/2023 900.00p 881.00p 879.00p 879.00p 0
31/07/2023 900.00p 896.70p 881.00p 881.00p 82
28/07/2023 900.00p 885.00p 871.50p 885.00p 119
27/07/2023 900.00p 928.80p 884.00p 884.00p 3
26/07/2023 900.00p 885.00p 882.00p 882.00p 0
25/07/2023 900.00p 885.00p 880.00p 885.00p 0
24/07/2023 900.00p 889.00p 871.20p 880.00p 331
21/07/2023 900.00p 885.00p 870.00p 885.00p 2410
20/07/2023 900.00p 898.40p 884.00p 884.00p 222
19/07/2023 900.00p 882.00p 878.00p 882.00p 0
18/07/2023 900.00p 900.00p 865.60p 878.00p 6160
17/07/2023 886.00p 898.00p 898.00p 898.00p 0
14/07/2023 886.00p 898.00p 886.00p 898.00p 1125
13/07/2023 898.00p 874.00p 871.00p 874.00p 0
12/07/2023 898.00p 876.00p 871.00p 871.00p 0
11/07/2023 898.00p 881.00p 876.00p 876.00p 0
10/07/2023 898.00p 881.00p 864.00p 881.00p 2404
07/07/2023 898.00p 874.00p 871.00p 871.00p 0
06/07/2023 898.00p 874.00p 863.80p 874.00p 974
05/07/2023 898.00p 880.00p 862.34p 880.00p 118
04/07/2023 898.00p 895.00p 869.90p 880.00p 3706
03/07/2023 898.00p 898.00p 889.00p 889.00p 175
30/06/2023 890.00p 897.00p 876.00p 897.00p 0
29/06/2023 890.00p 890.00p 876.00p 876.00p 786
28/06/2023 884.00p 886.00p 857.10p 883.00p 4508
27/06/2023 928.00p 876.80p 866.00p 866.00p 569
26/06/2023 928.00p 869.00p 856.00p 869.00p 1
23/06/2023 928.00p 928.00p 861.40p 880.00p 615
22/06/2023 898.00p 875.00p 874.00p 874.00p 0
21/06/2023 898.00p 898.00p 875.00p 875.00p 37
20/06/2023 866.00p 884.30p 854.50p 870.00p 800
19/06/2023 866.00p 893.80p 854.01p 872.00p 2905
16/06/2023 866.00p 890.00p 890.00p 890.00p 0
15/06/2023 866.00p 890.00p 854.00p 890.00p 73630
14/06/2023 866.00p 866.00p 859.00p 859.00p 1020
13/06/2023 896.00p 895.80p 865.00p 876.00p 119300
12/06/2023 896.00p 896.00p 855.80p 890.00p 2597
09/06/2023 896.00p 917.00p 894.00p 917.00p 3259
08/06/2023 902.00p 916.00p 896.00p 916.00p 7020
07/06/2023 920.00p 920.00p 888.72p 917.00p 2634
06/06/2023 836.00p 915.20p 899.00p 899.00p 683
05/06/2023 836.00p 888.00p 878.20p 888.00p 98
02/06/2023 836.00p 861.00p 848.00p 861.00p 0
01/06/2023 836.00p 848.00p 847.00p 848.00p 0
31/05/2023 836.00p 847.00p 828.00p 847.00p 3880
30/05/2023 846.00p 850.00p 849.00p 849.00p 0
26/05/2023 846.00p 850.00p 830.00p 850.00p 2852
25/05/2023 880.00p 848.00p 847.00p 847.00p 0
24/05/2023 880.00p 850.00p 848.00p 848.00p 0
23/05/2023 880.00p 850.00p 824.93p 850.00p 1959
22/05/2023 880.00p 851.00p 843.00p 843.00p 0
19/05/2023 880.00p 852.00p 851.00p 851.00p 0
18/05/2023 880.00p 852.00p 835.89p 852.00p 250
17/05/2023 880.00p 849.00p 846.00p 849.00p 0
16/05/2023 880.00p 846.00p 832.10p 846.00p 750
15/05/2023 880.00p 852.00p 851.00p 851.00p 0
12/05/2023 880.00p 880.00p 852.00p 852.00p 307
11/05/2023 876.00p 856.00p 850.00p 856.00p 0
10/05/2023 876.00p 853.00p 850.00p 850.00p 0
09/05/2023 876.00p 853.00p 846.00p 853.00p 3070
05/05/2023 876.00p 880.00p 839.39p 861.00p 40134
04/05/2023 826.00p 855.00p 810.00p 855.00p 950
03/05/2023 826.00p 837.00p 836.00p 836.00p 0
02/05/2023 826.00p 841.00p 837.00p 837.00p 0
28/04/2023 826.00p 841.00p 824.00p 841.00p 1986
27/04/2023 834.00p 836.00p 829.00p 829.00p 0
26/04/2023 834.00p 836.00p 834.00p 836.00p 750
25/04/2023 832.00p 832.90p 811.33p 823.00p 1258
24/04/2023 832.00p 824.00p 804.98p 824.00p 80
21/04/2023 832.00p 832.00p 829.00p 829.00p 1769
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

*Close Price adjusted for both dividends and splits