Shares Magazine
€10.40+0.10 (+0.97%)07 Aug 2025, 17:15
Partners Group Private Equity Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 6, 2025 | €9.90 | €10.30 | €9.86 | €10.30 | 48,714 |
| Aug 5, 2025 | €9.88 | €9.94 | €9.82 | €9.88 | 14,380 |
| Aug 4, 2025 | €9.80 | €9.92 | €9.74 | €9.86 | 23,001 |
| Aug 1, 2025 | €9.92 | €9.96 | €9.82 | €9.84 | 134,212 |
| Jul 31, 2025 | €9.90 | €10.00 | €9.90 | €9.96 | 34,666 |
| Jul 30, 2025 | €9.88 | €9.94 | €9.88 | €9.88 | 18,139 |
| Jul 29, 2025 | €9.86 | €9.94 | €9.84 | €9.88 | 13,762 |
| Jul 28, 2025 | €9.92 | €9.96 | €9.85 | €9.96 | 26,054 |
| Jul 25, 2025 | €9.90 | €9.95 | €9.86 | €9.90 | 2,820 |
| Jul 24, 2025 | €9.88 | €9.94 | €9.84 | €9.94 | 54,543 |
| Jul 23, 2025 | €9.86 | €9.96 | €9.82 | €9.82 | 39,161 |
| Jul 22, 2025 | €9.80 | €9.86 | €9.74 | €9.84 | 739,189 |
| Jul 21, 2025 | €9.66 | €9.80 | €9.63 | €9.80 | 129,660 |
| Jul 18, 2025 | €9.72 | €9.76 | €9.62 | €9.62 | 92,860 |
| Jul 17, 2025 | €9.74 | €9.82 | €9.72 | €9.72 | 11,519 |
| Jul 16, 2025 | €9.86 | €9.86 | €9.74 | €9.76 | 15,076 |
| Jul 15, 2025 | €9.80 | €9.86 | €9.80 | €9.82 | 8,636 |
| Jul 14, 2025 | €9.64 | €9.76 | €9.64 | €9.72 | 14,158 |
| Jul 11, 2025 | €9.62 | €9.70 | €9.62 | €9.64 | 4,131 |
| Jul 10, 2025 | €9.62 | €9.71 | €9.60 | €9.62 | 7,400 |
| Jul 9, 2025 | €9.74 | €9.74 | €9.64 | €9.68 | 1,252 |
| Jul 8, 2025 | €9.74 | €9.74 | €9.62 | €9.62 | 4,599 |
| Jul 7, 2025 | €9.70 | €9.76 | €9.63 | €9.68 | 55,872 |
| Jul 4, 2025 | €9.80 | €9.80 | €9.64 | €9.68 | 23,908 |
| Jul 3, 2025 | €9.76 | €9.76 | €9.68 | €9.74 | 11,006 |
| Jul 2, 2025 | €9.74 | €9.78 | €9.64 | €9.70 | 7,446 |
| Jul 1, 2025 | €9.80 | €9.82 | €9.66 | €9.82 | 23,950 |
| Jun 30, 2025 | €9.76 | €9.80 | €9.66 | €9.72 | 8,937 |
| Jun 27, 2025 | €9.70 | €9.84 | €9.70 | €9.72 | 24,421 |
| Jun 26, 2025 | €9.72 | €9.78 | €9.72 | €9.72 | 21,264 |
| Jun 25, 2025 | €13.68 | €13.68 | €13.68 | €13.68 | 33,062 |
| Jun 24, 2025 | €13.68 | €13.68 | €13.68 | €13.68 | 10,992 |
| Jun 23, 2025 | €9.70 | €9.76 | €9.65 | €9.76 | 173,434 |
| Jun 20, 2025 | €9.70 | €9.72 | €9.70 | €9.72 | 92,461 |
| Jun 19, 2025 | €9.70 | €9.70 | €9.66 | €9.66 | 21,174 |
| Jun 18, 2025 | €9.68 | €9.70 | €9.62 | €9.64 | 11,204 |
| Jun 17, 2025 | €9.64 | €9.68 | €9.60 | €9.64 | 30,758 |
| Jun 16, 2025 | €9.60 | €9.68 | €9.56 | €9.66 | 20,177 |
| Jun 13, 2025 | €9.60 | €9.66 | €9.56 | €9.60 | 48,110 |
| Jun 12, 2025 | €9.62 | €9.72 | €9.56 | €9.58 | 24,689 |
| Jun 11, 2025 | €9.62 | €9.72 | €9.59 | €9.60 | 10,062 |
| Jun 10, 2025 | €9.56 | €9.64 | €9.56 | €9.58 | 22,746 |
| Jun 9, 2025 | €9.56 | €9.58 | €9.50 | €9.58 | 13,195 |
| Jun 6, 2025 | €9.50 | €9.58 | €9.36 | €9.48 | 100,388 |
| Jun 5, 2025 | €9.48 | €9.50 | €9.40 | €9.40 | 18,969 |
| Jun 4, 2025 | €9.42 | €9.60 | €9.38 | €9.48 | 36,300 |
| Jun 3, 2025 | €9.50 | €9.50 | €9.42 | €9.48 | 33,915 |
| Jun 2, 2025 | €9.54 | €9.62 | €9.46 | €9.48 | 21,055 |
| May 30, 2025 | €9.66 | €9.66 | €9.52 | €9.56 | 17,054 |
| May 29, 2025 | €9.60 | €9.64 | €9.54 | €9.58 | 2,926 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ocado Group PLC | 376.90 | 7.56 |
| Harbour Energy PLC | 218.60 | 7.05 |
| Intercontinental Hotels Group PLC | 9,246.00 | 6.52 |
| Raspberry Pi Holdings PLC | 422.00 | 4.71 |
| Serco Group PLC | 219.00 | 4.58 |
| Future PLC | 738.00 | 3.80 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Morgan Advanced Materials PLC | 196.20 | -12.99 |
| Hikma Pharmaceuticals PLC | 1,760.00 | -6.58 |
| Babcock International Group PLC | 953.50 | -5.22 |
| Bae Systems PLC | 1,764.50 | -5.03 |
| Metro Bank Holdings PLC | 107.00 | -4.80 |
| Man Group PLC | 159.60 | -3.80 |