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
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
05/07/2022 1,025.00p 1,037.69p 1,010.00p 1,027.50p 1516
04/07/2022 1,025.00p 1,045.00p 1,010.00p 1,045.00p 6085
01/07/2022 1,100.00p 1,060.00p 1,030.00p 1,060.00p 734
30/06/2022 1,100.00p 1,100.00p 1,028.00p 1,060.00p 4355
29/06/2022 1,060.00p 1,060.00p 1,028.00p 1,060.00p 5300
28/06/2022 1,060.00p 1,060.00p 1,060.00p 1,060.00p 750
27/06/2022 1,035.00p 1,045.00p 1,025.00p 1,045.00p 752
24/06/2022 966.00p 1,030.00p 966.00p 995.00p 1232
23/06/2022 922.00p 949.00p 932.00p 949.00p 230
22/06/2022 922.00p 968.00p 922.00p 949.00p 872
21/06/2022 910.00p 960.40p 910.00p 939.00p 637
20/06/2022 910.00p 966.00p 939.00p 939.00p 3616
17/06/2022 910.00p 939.00p 910.00p 939.00p 2560
16/06/2022 926.00p 962.00p 926.00p 939.00p 1679
15/06/2022 966.00p 947.00p 926.00p 947.00p 3800
14/06/2022 966.00p 939.00p 920.00p 939.00p 190
13/06/2022 966.00p 923.00p 916.07p 923.00p 4998
10/06/2022 966.00p 935.00p 920.00p 935.00p 512
09/06/2022 966.00p 966.00p 936.00p 936.00p 175
08/06/2022 902.00p 936.00p 920.00p 936.00p 405
07/06/2022 902.00p 936.00p 936.00p 936.00p 0
06/06/2022 902.00p 936.00p 934.00p 936.00p 0
01/06/2022 902.00p 934.00p 902.00p 934.00p 56
31/05/2022 926.00p 934.00p 934.00p 934.00p 0
30/05/2022 926.00p 966.00p 934.00p 934.00p 855
27/05/2022 926.00p 964.67p 906.00p 934.00p 1587
26/05/2022 926.00p 942.00p 926.00p 942.00p 301
25/05/2022 966.00p 966.00p 914.00p 925.00p 4633
24/05/2022 900.00p 930.00p 900.00p 930.00p 878
23/05/2022 900.00p 955.10p 901.74p 930.00p 430
20/05/2022 900.00p 930.00p 900.00p 930.00p 1000
19/05/2022 920.00p 922.00p 900.00p 922.00p 4023
18/05/2022 932.00p 950.00p 932.00p 941.00p 9845
17/05/2022 932.00p 996.02p 930.00p 963.00p 8487
16/05/2022 1,025.00p 967.00p 936.00p 967.00p 1160
13/05/2022 1,025.00p 991.86p 936.00p 967.00p 701
12/05/2022 1,025.00p 995.00p 967.00p 967.00p 0
11/05/2022 1,025.00p 1,020.80p 995.00p 995.00p 121
10/05/2022 1,025.00p 1,030.00p 960.00p 995.00p 1458
09/05/2022 1,010.00p 1,010.00p 960.00p 995.00p 1858
06/05/2022 1,085.00p 1,080.00p 1,047.50p 1,047.50p 18
05/05/2022 1,085.00p 1,080.00p 1,047.50p 1,047.50p 324
04/05/2022 1,085.00p 1,080.00p 1,010.00p 1,047.50p 1860
03/05/2022 1,085.00p 1,080.71p 1,010.00p 1,047.50p 1422
29/04/2022 1,085.00p 1,085.00p 1,010.00p 1,057.50p 4140
28/04/2022 1,050.00p 1,085.00p 1,045.00p 1,047.50p 4700
27/04/2022 1,085.00p 1,085.00p 1,050.00p 1,067.50p 3680
26/04/2022 1,085.00p 1,090.00p 1,050.00p 1,067.50p 1007
25/04/2022 1,050.00p 1,090.00p 1,050.00p 1,067.50p 989
22/04/2022 1,060.00p 1,090.00p 1,070.00p 1,070.00p 1915
21/04/2022 1,060.00p 1,075.00p 1,050.00p 1,067.50p 8585
20/04/2022 1,035.00p 1,035.00p 998.26p 1,017.00p 1080
19/04/2022 1,035.00p 1,024.00p 1,018.00p 1,018.00p 488
14/04/2022 1,035.00p 1,035.00p 1,005.91p 1,020.00p 6377
13/04/2022 1,030.00p 1,065.45p 1,000.00p 1,006.00p 2428
12/04/2022 1,070.00p 1,070.00p 1,046.36p 1,062.50p 1787
11/04/2022 1,070.00p 1,115.00p 1,065.00p 1,092.50p 2492
08/04/2022 1,065.00p 1,090.00p 1,090.00p 1,090.00p 0
07/04/2022 1,065.00p 1,096.82p 1,090.00p 1,090.00p 643
06/04/2022 1,065.00p 1,100.00p 1,092.50p 1,092.50p 100
05/04/2022 1,065.00p 1,100.00p 1,068.00p 1,092.50p 4180
04/04/2022 1,065.00p 1,101.80p 1,065.00p 1,065.00p 1251
01/04/2022 1,120.00p 1,120.00p 1,101.82p 1,120.00p 4509
31/03/2022 1,115.00p 1,115.00p 1,065.00p 1,090.00p 7054
30/03/2022 1,120.00p 1,120.00p 1,070.00p 1,092.50p 423
29/03/2022 1,120.00p 1,120.00p 1,065.00p 1,092.50p 705
28/03/2022 1,065.00p 1,092.50p 1,065.00p 1,092.50p 1185
25/03/2022 1,080.00p 1,120.00p 1,080.00p 1,080.00p 628
24/03/2022 1,120.00p 1,120.00p 1,100.00p 1,115.00p 430
23/03/2022 1,065.00p 1,092.50p 1,065.00p 1,092.50p 434
22/03/2022 1,100.00p 1,120.00p 1,045.00p 1,092.50p 4450
21/03/2022 1,045.00p 1,100.00p 1,045.00p 1,045.00p 1478
18/03/2022 1,100.00p 1,100.00p 1,090.00p 1,100.00p 3484
17/03/2022 1,045.00p 1,045.00p 1,045.00p 1,045.00p 284
16/03/2022 1,100.00p 1,100.00p 1,045.00p 1,072.50p 1602
15/03/2022 1,100.00p 1,100.00p 1,100.00p 1,100.00p 340
14/03/2022 1,045.00p 1,065.00p 1,045.00p 1,065.00p 0
11/03/2022 1,045.00p 1,095.00p 1,045.00p 1,045.00p 7824
10/03/2022 1,095.00p 1,100.00p 1,095.00p 1,100.00p 394
09/03/2022 1,080.00p 1,080.00p 1,045.00p 1,045.00p 594
08/03/2022 1,045.00p 1,080.00p 1,045.00p 1,080.00p 1275
07/03/2022 1,065.00p 1,075.00p 1,045.00p 1,060.00p 5162
04/03/2022 1,065.00p 1,120.00p 1,065.00p 1,065.00p 4155
03/03/2022 1,115.00p 1,120.00p 1,092.50p 1,092.50p 362
02/03/2022 1,075.00p 1,115.00p 1,065.00p 1,115.00p 1474
01/03/2022 1,055.00p 1,100.00p 1,055.00p 1,100.00p 2000
28/02/2022 1,050.00p 1,050.00p 1,027.50p 1,027.50p 1007
25/02/2022 1,055.00p 1,055.00p 1,010.00p 1,030.00p 4503
24/02/2022 1,055.00p 1,055.00p 1,010.00p 1,030.00p 222
23/02/2022 1,030.00p 1,055.00p 1,030.00p 1,032.50p 1800
22/02/2022 1,070.00p 1,070.00p 1,007.00p 1,007.00p 5272
21/02/2022 1,035.00p 1,074.60p 1,035.00p 1,070.00p 1158
18/02/2022 1,035.00p 1,075.00p 1,035.00p 1,057.50p 592
17/02/2022 1,060.00p 1,060.00p 1,050.00p 1,055.00p 2615
16/02/2022 1,110.00p 1,090.00p 1,087.50p 1,087.50p 0
15/02/2022 1,110.00p 1,115.00p 1,060.00p 1,090.00p 3337
14/02/2022 1,080.00p 1,115.00p 1,070.00p 1,115.00p 1519
11/02/2022 1,080.00p 1,125.45p 1,080.00p 1,105.00p 2329
10/02/2022 1,080.00p 1,098.50p 1,080.00p 1,080.00p 872
09/02/2022 1,135.00p 1,135.00p 1,107.50p 1,107.50p 63
08/02/2022 1,090.00p 1,135.00p 1,090.00p 1,090.00p 469
07/02/2022 1,120.00p 1,135.00p 1,093.33p 1,135.00p 3953
04/02/2022 1,120.00p 1,120.00p 1,080.00p 1,080.00p 734
03/02/2022 1,120.00p 1,120.00p 1,120.00p 1,120.00p 470
02/02/2022 1,120.00p 1,120.00p 1,075.00p 1,120.00p 13806
01/02/2022 1,050.00p 1,100.00p 1,050.00p 1,075.00p 216
31/01/2022 1,100.00p 1,100.00p 1,058.33p 1,075.00p 909
28/01/2022 1,050.00p 1,065.00p 1,050.00p 1,050.00p 960
27/01/2022 1,060.00p 1,100.00p 1,060.00p 1,100.00p 4001
26/01/2022 1,070.00p 1,095.00p 1,070.00p 1,070.00p 878
25/01/2022 1,060.00p 1,105.00p 1,060.00p 1,105.00p 4463
24/01/2022 1,120.00p 1,120.00p 1,025.00p 1,077.50p 8890
21/01/2022 1,150.00p 1,170.00p 1,150.00p 1,155.00p 1091
20/01/2022 1,175.00p 1,205.00p 1,170.00p 1,190.00p 3421
19/01/2022 1,175.00p 1,175.00p 1,165.00p 1,165.00p 1600
18/01/2022 1,170.00p 1,170.00p 1,150.00p 1,150.00p 1171
17/01/2022 1,195.00p 1,195.00p 1,195.00p 1,195.00p 333
14/01/2022 1,190.00p 1,189.80p 1,172.00p 1,182.50p 5690
13/01/2022 1,190.00p 1,190.00p 1,175.00p 1,175.00p 2270
12/01/2022 1,200.00p 1,200.00p 1,194.65p 1,200.00p 1243

*Close Price adjusted for both dividends and splits