LSE - Delayed Quote
EUR
Partners Group Private Equity Limited (PEY.L)
6.94
-0.06
(-0.86%)
At close: October 30 at 4:35:13 PM GMT
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
7.04
7.06
6.82
6.94
6.94
92,880
Oct 29, 2026
7.16
7.16
7.00
7.00
7.00
59,085
Oct 28, 2026
7.06
7.30
7.04
7.08
7.08
68,753
Oct 27, 2026
6.94
7.28
6.84
7.08
7.08
78,509
Oct 26, 2026
6.82
6.92
6.74
6.92
6.92
44,618
Oct 23, 2026
6.84
6.84
6.70
6.74
6.74
44,033
Oct 22, 2026
6.72
6.84
6.68
6.68
6.68
82,002
Oct 21, 2026
6.70
6.78
6.70
6.78
6.78
89,724
Oct 20, 2026
6.76
6.92
6.70
6.70
6.70
108,991
Oct 19, 2026
6.76
6.92
6.76
6.76
6.76
99,304
Oct 16, 2026
6.84
6.85
6.70
6.78
6.78
45,605
Oct 15, 2026
6.72
7.02
6.70
6.76
6.76
97,691
Oct 14, 2026
6.78
6.98
6.72
6.74
6.74
89,011
Oct 13, 2026
6.76
6.84
6.74
6.78
6.78
45,949
Oct 12, 2026
6.82
6.94
6.76
6.78
6.78
89,195
Oct 9, 2026
6.96
7.08
6.84
6.86
6.86
42,008
Oct 8, 2026
6.96
7.12
6.96
6.98
6.98
118,061
Oct 7, 2026
6.90
7.06
6.90
7.00
7.00
77,542
Oct 6, 2026
7.00
7.12
6.94
6.94
6.94
76,882
Oct 5, 2026
7.12
7.16
6.94
7.04
7.04
42,936
Oct 2, 2026
6.94
7.12
6.90
6.94
6.94
73,280
Oct 1, 2026
6.94
7.08
6.94
6.94
6.94
57,496
Sep 30, 2026
6.86
7.00
6.66
7.00
7.00
195,123
Sep 29, 2026
6.74
6.88
6.68
6.74
6.74
73,618
Sep 28, 2026
6.80
6.88
6.76
6.76
6.76
18,247
Sep 25, 2026
6.84
6.86
6.70
6.80
6.80
163,988
Sep 24, 2026
6.78
6.86
6.76
6.80
6.80
114,609
Sep 23, 2026
6.98
6.98
6.75
6.78
6.78
124,364
Sep 22, 2026
6.96
7.04
6.92
6.96
6.96
61,548
Sep 21, 2026
6.90
7.04
6.84
7.02
7.02
92,131
Sep 18, 2026
7.16
7.16
6.84
6.84
6.84
795,495
Sep 17, 2026
7.16
7.22
7.08
7.14
7.14
298,005
Sep 16, 2026
7.20
7.26
7.00
7.14
7.14
768,458
Sep 15, 2026
7.28
7.28
7.14
7.14
7.14
169,821
Sep 14, 2026
7.14
7.24
7.14
7.16
7.16
103,721
Sep 11, 2026
7.24
7.38
7.14
7.16
7.16
133,953
Sep 10, 2026
7.24
7.34
7.18
7.28
7.28
51,252
Sep 9, 2026
7.26
7.28
7.20
7.24
7.24
33,455
Sep 8, 2026
7.40
7.48
7.20
7.24
7.24
103,764
Sep 7, 2026
7.40
7.40
7.20
7.32
7.32
52,539
Sep 4, 2026
7.40
7.40
7.20
7.22
7.22
404,648
Sep 3, 2026
7.34
7.58
7.26
7.36
7.36
49,717
Sep 2, 2026
7.40
7.58
7.40
7.46
7.46
36,012
Sep 1, 2026
7.54
7.66
7.32
7.44
7.44
104,587
Aug 28, 2026
7.66
7.76
7.54
7.56
7.56
30,127
Aug 27, 2026
7.42
7.80
7.41
7.68
7.68
39,885
Aug 26, 2026
7.40
7.44
7.34
7.44
7.44
17,880
Aug 25, 2026
7.26
7.40
7.21
7.40
7.40
72,256
Aug 24, 2026
7.14
7.24
7.12
7.20
7.20
37,488
Aug 21, 2026
7.26
7.30
7.10
7.22
7.22
110,772
Aug 20, 2026
7.24
7.38
7.16
7.22
7.22
87,383
Aug 19, 2026
7.22
7.30
7.12
7.28
7.28
56,691
Aug 18, 2026
7.22
7.22
7.14
7.18
7.18
35,556
Aug 17, 2026
7.18
7.20
7.14
7.18
7.18
23,273
Aug 14, 2026
7.10
7.30
7.10
7.18
7.18
25,364
Aug 13, 2026
7.18
7.22
7.10
7.14
7.14
1,888,457
Aug 12, 2026
7.06
7.32
7.06
7.08
7.08
39,592
Aug 11, 2026
7.32
7.32
7.08
7.24
7.24
15,496
Aug 10, 2026
7.24
7.32
7.16
7.22
7.22
27,961
Aug 7, 2026
7.14
7.26
7.02
7.20
7.20
35,097
Aug 6, 2026
7.32
7.32
7.18
7.18
7.18
70,887
Aug 5, 2026
7.26
7.36
7.14
7.26
7.26
43,961
Aug 4, 2026
7.04
7.24
7.02
7.16
7.16
422,499
Aug 3, 2026
7.08
7.08
7.00
7.04
7.04
166,354
Jul 31, 2026
7.00
7.00
6.90
7.00
7.00
485,766
Jul 30, 2026
7.00
7.00
6.90
6.90
6.90
357,970
Jul 29, 2026
7.00
7.04
6.88
7.00
7.00
390,073
Jul 28, 2026
7.06
7.06
6.86
6.98
6.98
399,642
Jul 27, 2026
7.16
7.16
7.00
7.00
7.00
173,697
Jul 24, 2026
7.10
7.28
7.04
7.06
7.06
79,355
Jul 23, 2026
7.40
7.40
7.02
7.20
7.20
79,796
Jul 22, 2026
7.52
7.52
7.32
7.38
7.38
48,433
Jul 21, 2026
7.54
7.54
7.44
7.48
7.48
61,353
Jul 20, 2026
7.44
7.58
7.42
7.50
7.50
72,841
Jul 17, 2026
7.26
7.58
7.26
7.50
7.50
297,409
Jul 16, 2026
7.28
7.38
7.24
7.34
7.34
103,599
Jul 15, 2026
7.36
7.44
7.28
7.28
7.28
282,932
Jul 14, 2026
7.36
7.36
7.22
7.36
7.36
178,021
Jul 13, 2026
7.48
7.48
7.28
7.30
7.30
155,564
Jul 10, 2026
7.24
7.42
7.24
7.40
7.40
47,570
Jul 9, 2026
7.46
7.47
7.28
7.28
7.28
98,143
Jul 8, 2026
7.36
7.60
7.36
7.42
7.42
144,080
Jul 7, 2026
7.34
7.44
7.34
7.44
7.44
143,224
Jul 6, 2026
7.42
7.48
7.32
7.46
7.46
43,581
Jul 3, 2026
7.40
7.50
7.28
7.44
7.44
14,809
Jul 2, 2026
7.16
7.44
7.06
7.26
7.26
92,205
Jul 1, 2026
7.00
7.22
6.80
7.14
7.14
149,782
Jun 30, 2026
7.04
7.18
6.94
7.08
7.08
95,384
Jun 29, 2026
7.10
7.22
7.00
7.04
7.04
101,222
Jun 26, 2026
6.92
7.18
6.84
7.14
7.14
464,484
Jun 25, 2026
7.48
7.70
6.90
6.92
6.92
295,691
Jun 24, 2026
8.00
8.06
7.48
7.50
7.50
1,505,891
Jun 23, 2026
8.22
8.30
7.96
7.96
7.96
224,464
Jun 22, 2026
8.46
8.60
8.24
8.30
8.30
91,891
Jun 19, 2026
8.62
8.70
8.44
8.56
8.56
786,092
Jun 18, 2026
8.60
8.80
8.56
8.64
8.64
121,602
Jun 17, 2026
8.66
8.66
8.52
8.54
8.54
34,934
Jun 16, 2026
8.52
8.66
8.41
8.62
8.62
61,469
Jun 15, 2026
8.30
8.40
8.26
8.40
8.40
170,132
Jun 12, 2026
8.32
8.42
8.28
8.40
8.40
59,416
Jun 11, 2026
8.48
8.48
8.28
8.32
8.32
74,812
Jun 10, 2026
8.48
8.66
8.36
8.40
8.40
112,661
Jun 9, 2026
8.76
8.86
8.46
8.48
8.48
96,311
Jun 8, 2026
8.88
8.88
8.70
8.70
8.70
330,947
Jun 5, 2026
8.86
8.86
8.70
8.82
8.82
25,802
Jun 4, 2026
8.96
9.06
8.68
8.72
8.72
67,045
Jun 3, 2026
9.00
9.04
8.86
9.04
9.04
60,922
Jun 2, 2026
9.00
9.20
9.00
9.20
9.20
12,270
Jun 1, 2026
9.04
9.20
9.04
9.10
9.10
22,185
May 29, 2026
9.06
9.20
8.90
9.20
9.20
63,612
May 28, 2026
8.88
9.04
8.82
9.04
9.04
20,418
May 27, 2026
8.88
8.98
8.82
8.90
8.90
49,347
May 26, 2026
8.58
8.96
8.58
8.80
8.80
758,100
May 22, 2026
8.52
8.80
8.52
8.66
8.66
162,180
May 21, 2026
8.50
8.80
8.38
8.58
8.58
98,973
May 20, 2026
8.24
8.50
8.24
8.50
8.50
46,414
May 19, 2026
8.20
8.38
8.20
8.30
8.30
12,677
May 18, 2026
8.24
8.46
8.20
8.20
8.20
51,090
May 15, 2026
8.26
8.38
8.18
8.38
8.38
24,918
May 14, 2026
0.325
Dividend
Dividends on any given ex-date include regular and any special dividends
May 14, 2026
8.14
8.30
8.00
8.28
8.28
33,812
May 13, 2026
8.58
8.58
8.36
8.36
8.03
20,632
May 12, 2026
8.38
8.60
8.32
8.46
8.13
34,823
May 11, 2026
8.34
8.60
8.18
8.52
8.19
85,388
May 8, 2026
8.24
8.48
8.22
8.34
8.02
68,991
May 7, 2026
8.34
8.46
8.26
8.28
7.96
109,199
May 6, 2026
8.48
8.60
8.34
8.34
8.02
85,385
May 5, 2026
8.58
8.58
8.30
8.40
8.07
58,168
May 1, 2026
8.50
8.50
8.30
8.38
8.05
23,177
Apr 30, 2026
8.78
8.78
8.28
8.40
8.07
358,660
Apr 29, 2026
8.80
8.86
8.48
8.48
8.15
43,863
Apr 28, 2026
8.78
8.90
8.74
8.84
8.50
72,638
Apr 27, 2026
8.90
8.90
8.74
8.74
8.40
16,495
Apr 24, 2026
8.88
8.94
8.68
8.80
8.46
11,788
Apr 23, 2026
8.90
8.94
8.76
8.86
8.52
28,288
Apr 22, 2026
8.94
9.08
8.88
8.88
8.53
30,299
Apr 21, 2026
9.10
9.10
8.90
8.90
8.55
17,818
Apr 20, 2026
9.06
9.18
9.00
9.02
8.67
38,642
Apr 17, 2026
9.16
9.34
9.10
9.10
8.75
69,425
Apr 16, 2026
9.24
9.26
9.14
9.14
8.78
13,809
Apr 15, 2026
9.08
9.24
9.05
9.12
8.77
19,906
Apr 14, 2026
8.92
9.12
8.70
9.12
8.77
39,484
Apr 13, 2026
8.60
8.78
8.58
8.78
8.44
68,915
Apr 10, 2026
8.60
8.70
8.56
8.60
8.27
392,343
Apr 9, 2026
8.50
8.74
8.48
8.60
8.27
478,163
Apr 8, 2026
8.76
8.86
8.68
8.70
8.36
192,539
Apr 7, 2026
8.80
8.84
8.56
8.56
8.23
47,544
Apr 2, 2026
8.80
8.80
8.56
8.66
8.32
165,045
Apr 1, 2026
8.90
9.00
8.78
8.78
8.44
80,931
Mar 31, 2026
8.80
8.96
8.72
8.78
8.44
84,854
Mar 30, 2026
9.12
9.12
8.70
8.72
8.38
152,570
Mar 27, 2026
9.10
9.20
8.90
9.12
8.77
39,373
Mar 26, 2026
9.10
9.26
9.10
9.16
8.80
14,112
Mar 25, 2026
9.06
9.26
9.06
9.18
8.82
23,158
Mar 24, 2026
9.16
9.36
9.02
9.12
8.77
27,127
Mar 23, 2026
9.20
9.40
9.14
9.26
8.90
38,566
Mar 20, 2026
9.28
9.38
9.28
9.38
9.02
107,859
Mar 19, 2026
9.30
9.34
9.20
9.32
8.96
59,106
Mar 18, 2026
9.30
9.36
9.25
9.30
8.94
33,632
Mar 17, 2026
9.22
9.32
9.22
9.26
8.90
70,464
Mar 16, 2026
9.42
9.56
9.20
9.22
8.86
110,521
Mar 13, 2026
9.50
9.60
9.50
9.50
9.13
16,129
Mar 12, 2026
9.64
9.64
9.50
9.50
9.13
37,112
Mar 11, 2026
9.60
9.66
9.50
9.58
9.21
32,774
Mar 10, 2026
9.66
9.66
9.48
9.56
9.19
102,020
Mar 9, 2026
9.68
9.68
9.44
9.44
9.07
584,204
Mar 6, 2026
9.60
9.72
9.58
9.58
9.21
15,390
Mar 5, 2026
9.56
9.68
9.53
9.66
9.28
86,056
Mar 4, 2026
9.58
9.58
9.48
9.56
9.19
72,966
Mar 3, 2026
9.50
9.60
9.44
9.50
9.13
347,396
Mar 2, 2026
9.52
9.64
9.52
9.54
9.17
61,409
Feb 27, 2026
9.44
9.66
9.44
9.62
9.25
58,355
Feb 26, 2026
9.42
9.50
9.42
9.46
9.09
18,967
Feb 25, 2026
9.32
9.44
9.32
9.40
9.03
165,772
Feb 24, 2026
9.30
9.48
9.30
9.32
8.96
85,786
Feb 23, 2026
9.54
9.58
9.30
9.30
8.94
87,858
Feb 20, 2026
9.64
9.64
9.50
9.50
9.13
38,052
Feb 19, 2026
9.70
9.76
9.46
9.46
9.09
33,204
Feb 18, 2026
9.66
9.78
9.64
9.68
9.30
15,420
Feb 17, 2026
9.72
9.74
9.64
9.70
9.32
57,051
Feb 16, 2026
9.74
9.74
9.63
9.70
9.32
33,588
Feb 13, 2026
9.80
9.82
9.74
9.74
9.36
53,325
Feb 12, 2026
9.86
9.94
9.86
9.86
9.48
27,614
Feb 11, 2026
9.94
9.98
9.86
9.90
9.52
103,472
Feb 10, 2026
9.90
9.98
9.86
9.90
9.52
46,809
Feb 9, 2026
10.00
10.00
9.88
9.88
9.50
47,783
Feb 6, 2026
9.96
10.00
9.88
9.90
9.52
248,545
Feb 5, 2026
9.92
10.05
9.90
10.00
9.61
55,303
Feb 4, 2026
9.98
10.10
9.92
9.92
9.53
87,877
Feb 3, 2026
10.00
10.20
10.00
10.05
9.66
94,383
Feb 2, 2026
10.15
10.20
10.00
10.10
9.71
83,026
Jan 30, 2026
10.25
10.30
10.15
10.20
9.80
23,063
Jan 29, 2026
10.35
10.45
10.25
10.25
9.85
57,218
Jan 28, 2026
10.50
10.50
10.35
10.35
9.95
101,192
Jan 27, 2026
10.40
10.50
10.20
10.45
10.04
49,622
Jan 26, 2026
10.35
10.50
10.30
10.45
10.04
34,296
Jan 23, 2026
10.35
10.40
10.31
10.35
9.95
11,088
Jan 22, 2026
10.20
10.40
10.20
10.30
9.90
27,700
Jan 21, 2026
10.15
10.30
10.15
10.20
9.80
2,200
Jan 20, 2026
10.30
10.50
10.20
10.20
9.80
89,245
Jan 19, 2026
10.50
10.50
10.30
10.35
9.95
26,452
Jan 16, 2026
10.45
10.60
10.35
10.35
9.95
65,140
Jan 15, 2026
10.60
10.60
10.45
10.55
10.14
9,554
Jan 14, 2026
10.45
10.55
10.45
10.50
10.09
153,296
Jan 13, 2026
10.45
10.50
10.45
10.45
10.04
24,059
Jan 12, 2026
10.40
10.50
10.40
10.45
10.04
14,950
Jan 9, 2026
10.60
10.60
10.40
10.50
10.09
18,384
Jan 8, 2026
10.70
10.70
10.40
10.40
10.00
30,088
Jan 7, 2026
10.80
10.80
10.65
10.65
10.24
17,755
Jan 6, 2026
10.75
10.80
10.65
10.70
10.28
26,082
Jan 5, 2026
10.60
10.80
10.55
10.70
10.28
45,439
Jan 2, 2026
10.45
10.60
10.45
10.45
10.04
5,602
Dec 31, 2025
10.60
10.60
10.45
10.45
10.04
4,672
Dec 30, 2025
10.55
10.60
10.45
10.45
10.04
9,097
Dec 29, 2025
10.25
10.65
10.25
10.50
10.09
30,023
Dec 24, 2025
10.50
10.50
10.35
10.35
9.95
7,473
Dec 23, 2025
10.45
10.50
10.25
10.45
10.04
74,709
Dec 22, 2025
10.30
10.50
10.30
10.35
9.95
33,956
Dec 19, 2025
10.30
10.50
10.30
10.35
9.95
276,675
Dec 18, 2025
10.15
10.35
10.15
10.25
9.85
106,508
Dec 17, 2025
10.10
10.25
10.05
10.20
9.80
88,170
Dec 16, 2025
10.10
10.17
10.10
10.10
9.71
56,876
Dec 15, 2025
10.00
10.27
10.00
10.15
9.76
62,651
Dec 12, 2025
10.05
10.18
9.98
10.00
9.61
91,839
Dec 11, 2025
10.35
10.35
10.00
10.05
9.66
31,500
Dec 10, 2025
10.35
10.40
10.20
10.40
10.00
47,740
Dec 9, 2025
10.25
10.27
10.05
10.20
9.80
473,456
Dec 8, 2025
10.30
10.40
10.20
10.40
10.00
26,236
Dec 5, 2025
10.10
10.35
10.00
10.30
9.90
38,752
Dec 4, 2025
10.10
10.25
10.00
10.20
9.80
26,943
Dec 3, 2025
10.10
10.16
10.03
10.10
9.71
23,002
Dec 2, 2025
9.98
10.20
9.98
10.05
9.66
27,717
Dec 1, 2025
10.20
10.28
10.05
10.05
9.66
17,310
Nov 28, 2025
10.10
10.20
9.98
10.20
9.80
43,374
Nov 27, 2025
10.20
10.30
10.10
10.20
9.80
33,965
Nov 26, 2025
9.98
10.40
9.97
10.30
9.90
55,658
Nov 25, 2025
9.92
9.98
9.85
9.92
9.53
48,611
Nov 24, 2025
9.98
10.05
9.84
9.86
9.48
36,986
Nov 21, 2025
9.92
10.05
9.84
10.00
9.61
38,199
Nov 20, 2025
10.00
10.10
9.96
9.98
9.59
21,254
Nov 19, 2025
10.05
10.20
9.96
10.00
9.61
84,722
Nov 18, 2025
10.25
10.32
10.00
10.05
9.66
68,000
Nov 17, 2025
10.30
10.40
10.20
10.30
9.90
23,866
Nov 14, 2025
10.35
10.55
10.30
10.30
9.90
25,203
Nov 13, 2025
0.375
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 13, 2025
10.45
10.70
10.35
10.35
9.95
13,395
Nov 12, 2025
10.75
10.85
10.68
10.80
10.02
45,546
Nov 11, 2025
10.70
10.75
10.60
10.70
9.93
735,809
Nov 10, 2025
10.50
10.70
10.50
10.70
9.93
822,790
Nov 7, 2025
10.45
10.70
10.45
10.60
9.83
20,511
Nov 6, 2025
10.60
10.65
10.45
10.55
9.79
80,028
Nov 5, 2025
10.55
10.55
10.40
10.50
9.74
38,527
Nov 4, 2025
10.45
10.65
10.45
10.45
9.70
18,281
Nov 3, 2025
10.55
10.65
10.43
10.55
9.79
52,545
Oct 31, 2025
10.50
10.55
10.45
10.45
9.70
14,389
Oct 30, 2025
10.75
10.80
10.45
10.45
9.70
42,929
