PSP Swiss Property AG - 0QO8.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	143.9	143.41	143.41	143.9	141.4	13,036
January 12, 2026	146.2	145.88	145.88	146.4	145.3	4,026
January 09, 2026	145.2	146.09	146.09	146.2	144.65	4,408
January 08, 2026	145.8	146.1	146.1	146.83	145.35	7,867
January 07, 2026	143	144.41	144.41	145.3	143	5,319
January 06, 2026	142.9	142.4	142.4	142.9	141.9	9,657
January 05, 2026	142.7	142.7	142.7	142.8	141	10,079
December 30, 2025	142.9	143.5	143.5	143.63	142.9	8,228
December 29, 2025	142.55	143.13	143.13	143.52	142.5	7,953
December 23, 2025	142.5	142.42	142.42	143.01	142.3	9,222
December 22, 2025	142.1	142.6	142.6	143	141.2	75,123
December 19, 2025	143.1	141.73	141.73	143.2	140.9	52,365
December 18, 2025	141.2	142.52	142.52	142.8	139.5	20,763
December 17, 2025	140.25	140.81	140.81	141.5	140.2	3,216
December 16, 2025	139.6	139.77	139.77	140.11	139.1	9,512
December 15, 2025	139.6	139.85	139.85	141.2	139.5	5,032
December 12, 2025	138.6	139.8	139.8	140.3	138.6	68,982
December 11, 2025	139.4	139.17	139.17	139.8	138.6	6,940
December 10, 2025	139.55	139.9	139.9	140	139.2	4,947
December 09, 2025	139.9	139.76	139.76	140.2	139.4	7,024
December 08, 2025	140	139.64	139.64	140	139.2	3,624
December 05, 2025	141.1	140.1	140.1	141.1	139.7	18,884
December 04, 2025	141.5	141.28	141.28	142.1	141.25	13,562
December 03, 2025	142	141.3	141.3	142.1	141.1	80,847
December 02, 2025	141.35	141.7	141.7	142	141.1	1,847
December 01, 2025	142.4	140.96	140.96	142.4	140.4	32,798
November 28, 2025	142.3	142.3	142.3	142.3	141.4	15,527
November 27, 2025	141.3	141.55	141.55	142	141	2,515
November 26, 2025	140.1	141.53	141.53	141.8	140.1	3,560
November 25, 2025	141	140	140	141.2	139.5	9,180
November 24, 2025	139.5	139.9	139.9	140.72	139	15,400
November 21, 2025	140.2	139.94	139.94	140.8	139.8	19,566
November 20, 2025	139.35	140.09	140.09	140.7	139.3	11,222
November 19, 2025	139.9	139.18	139.18	140	138.8	69,622
November 18, 2025	139.45	139.42	139.42	140.2	139.1	14,723
November 17, 2025	139.8	139.18	139.18	140	139.18	4,075
November 14, 2025	139.8	139.5	139.5	139.8	138.6	690
November 13, 2025	138.3	140.23	140.23	140.4	138.3	12,848
November 12, 2025	139.2	138.15	138.15	139.2	137.8	7,475
November 11, 2025	139.3	138.62	138.62	141	135.3	15,334
November 10, 2025	140.4	139.29	139.29	140.6	138.8	2,168
November 07, 2025	141.15	140.32	140.32	141.15	140.2	4,554
November 06, 2025	139.95	140.08	140.08	140.7	139.7	2,333
November 05, 2025	140.3	140.18	140.18	140.8	139.45	19,320
November 04, 2025	139.35	139.6	139.6	140.4	139.35	3,331
November 03, 2025	141	139.58	139.58	141	138.4	4,458
October 31, 2025	139.8	139.08	139.08	139.85	139	13,805
October 30, 2025	138.4	138.5	138.5	139.7	138.2	2,402
October 29, 2025	141.6	138.5	138.5	141.6	138.5	4,405
October 28, 2025	139.6	138.82	138.82	139.8	138	8,002
October 27, 2025	140.5	140.73	140.73	140.92	140.2	3,388
October 24, 2025	141.25	140.84	140.84	142	139.9	5,480
October 23, 2025	140.4	141.63	141.63	142	140.2	12,508
October 22, 2025	140.3	140.5	140.5	140.81	139.8	3,173
October 21, 2025	139.1	139.92	139.92	140.3	139.1	8,840
October 20, 2025	138	138.98	138.98	139.4	138	33,051
October 17, 2025	137.9	137.95	137.95	138.4	137.3	40,867
October 16, 2025	137.5	137.19	137.19	137.7	136.85	4,076
October 15, 2025	136.4	137.07	137.07	137.6	136.08	10,086
October 14, 2025	137	136.48	136.48	138	136.3	2,150

PSP Swiss Property AG (0QO8.L) LSE