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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 13, 2025	137	136.18	136.18	137	136.18	1,772
October 10, 2025	135.6	135.9	135.9	136.4	135.6	5,063
October 09, 2025	135	134.25	134.25	135	133.8	2,686
October 08, 2025	133	134.48	134.48	135	132.7	4,615
October 07, 2025	136.1	135.02	135.02	136.7	134.84	7,741
October 06, 2025	135.25	135.4	135.4	135.78	134.9	1,381
October 03, 2025	136.1	135.7	135.7	136.1	135.3	3,751
October 02, 2025	136.1	135.8	135.8	136.1	135.4	6,001
October 01, 2025	136.3	136.38	136.38	136.95	136.1	18,116
September 30, 2025	136	136.68	136.68	136.8	135.45	18,088
September 29, 2025	134	134.91	134.91	135.7	133.9	2,700
September 26, 2025	134.1	134.06	134.06	134.6	133.55	1,921
September 25, 2025	133.3	133.8	133.8	134.4	133.2	2,879
September 24, 2025	133.8	133.66	133.66	134.2	133.5	3,937
September 23, 2025	134.3	134.24	134.24	134.76	133.4	13,102
September 22, 2025	134	134.75	134.75	134.8	133.8	15,148
September 19, 2025	134.1	134	134	134.1	132.67	36,774
September 18, 2025	132.5	132.72	132.72	133.1	131.7	1,887
September 17, 2025	133.4	133.14	133.14	133.5	132.45	9,510
September 16, 2025	134	133.59	133.59	134.3	133.2	10,137
September 15, 2025	134.9	135.1	135.1	135.6	134.7	4,873
September 12, 2025	135.4	135.53	135.53	136.1	135.18	6,576
September 11, 2025	135.7	134.6	134.6	135.7	134.3	5,667
September 10, 2025	135.7	135.2	135.2	135.7	134.75	2,877
September 09, 2025	137.6	135.6	135.6	137.6	135.2	1,947
September 08, 2025	137	136.13	136.13	137	135.9	4,242
September 05, 2025	135.4	137.2	137.2	137.24	135.4	65,116
September 04, 2025	135.6	134.7	134.7	136	134.6	95,299
September 03, 2025	133.3	133.7	133.7	135	133.15	32,372
September 02, 2025	133.9	132.3	132.3	133.9	132.3	10,907
September 01, 2025	133.5	134.11	134.11	134.6	133	5,390
August 29, 2025	132.7	133.31	133.31	133.7	132.4	41,755
August 28, 2025	134.2	132.8	132.8	134.3	132.25	603
August 27, 2025	134	133.9	133.9	134.7	133.6	585
August 26, 2025	133.1	134.2	134.2	134.6	133.1	1,805
August 22, 2025	135.4	133.89	133.89	135.6	133.4	2,596
August 21, 2025	135.45	134.6	134.6	136.6	134.6	8,813
August 20, 2025	133.6	135.2	135.2	135.6	133.6	4,414
August 19, 2025	137.5	133.62	133.62	137.5	132.9	4,301
August 18, 2025	136.5	137.2	137.2	137.5	136.1	1,467
August 15, 2025	137.15	136.13	136.13	137.15	135.7	2,627
August 14, 2025	136.9	136.6	136.6	137.4	136.2	3,655
August 13, 2025	137.35	136.77	136.77	138.1	136	3,697
August 12, 2025	137.9	137	137	137.9	136.95	2,964
August 11, 2025	137.1	137.21	137.21	138	136.8	974
August 08, 2025	138.1	136.7	136.7	138.1	136.5	4,139
August 07, 2025	138.6	137.6	137.6	139.3	137.2	1,397
August 06, 2025	138.6	138.61	138.61	139.25	137.8	5,492
August 05, 2025	139.5	139.1	139.1	140.1	139	982
August 04, 2025	137.3	139.5	139.5	140	137.3	3,420
July 31, 2025	137.7	138.25	138.25	138.4	137.7	8,190
July 30, 2025	138.4	137.73	137.73	138.4	137.1	15,626
July 29, 2025	136.4	138	138	138.3	136.4	8,232
July 28, 2025	137.7	137.3	137.3	138.2	137	3,455
July 25, 2025	139.5	137.8	137.8	139.5	137.2	2,824
July 24, 2025	138.1	138.9	138.9	138.9	136.45	4,710

PSP Swiss Property AG (0QO8.L) LSE