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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	158.5	157.36	157.36	158.85	156.2	2,597
February 19, 2026	156.6	157.88	157.88	158.3	156.6	6,582
February 18, 2026	155.2	157.1	157.1	160	155.2	71,929
February 17, 2026	159.7	159.84	159.84	160.5	159.3	8,833
February 16, 2026	159.7	158.71	158.71	159.9	158.7	2,711
February 13, 2026	160.5	158.92	158.92	160.5	158.39	4,554
February 12, 2026	158.1	158.05	158.05	160.2	157	8,469
February 11, 2026	158.5	158.29	158.29	159.4	157.4	6,862
February 10, 2026	158.1	157.67	157.67	158.2	156.9	3,806
February 09, 2026	155.85	156.94	156.94	157.4	155.85	34,312
February 06, 2026	155.7	156.56	156.56	157.39	155.7	9,775
February 05, 2026	155.95	155.5	155.5	156.1	154.3	9,076
February 04, 2026	154.4	156.4	156.4	157.1	154.4	19,981
February 03, 2026	155.3	155.12	155.12	155.3	154.45	6,603
February 02, 2026	155	153.73	153.73	155.3	153.7	35,496
January 30, 2026	154.9	154.97	154.97	155.2	153.83	8,952
January 29, 2026	152	154.95	154.95	155.2	151.8	45,569
January 28, 2026	152.3	151.3	151.3	152.3	150.8	3,032
January 27, 2026	148.9	148.7	148.7	149.4	147.45	1,089
January 26, 2026	148.5	148.1	148.1	149.2	147.8	359
January 23, 2026	147.4	147.76	147.76	148.15	147.4	4,026
January 22, 2026	148.15	148.54	148.54	149.75	147.8	4,123
January 21, 2026	146.4	147.58	147.58	148.45	145.6	7,837
January 20, 2026	147.05	146.76	146.76	147.2	145.5	7,955
January 19, 2026	147.3	146.67	146.67	147.5	146.67	3,403
January 16, 2026	146.4	147.17	147.17	147.7	146.4	11,076
January 15, 2026	144.7	146.59	146.59	147.4	144.7	8,742
January 14, 2026	142.9	143.45	143.45	144.1	142.9	12,375
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

PSP Swiss Property AG (0QO8.L) LSE