Skip to main content
logo
Pershing Square Holdings, Ltd. (LON:PSH)
London flag London · Delayed Price · Currency is GBP · Price in GBp
4,820.00
+18.00 (0.37%)
Oct 31, 2025, 4:35 PM BST

Pershing Square Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20254,826.004,838.004,750.004,820.004,820.000.37%91,360
Oct 30, 20254,858.004,858.004,764.004,802.004,802.00-1.03%89,800
Oct 29, 20254,812.004,852.284,772.004,852.004,852.001.13%201,249
Oct 28, 20254,796.004,802.114,740.004,798.004,798.000.80%119,919
Oct 27, 20254,754.004,780.004,728.004,760.004,760.000.42%104,303
Oct 24, 20254,662.004,754.004,662.004,740.004,740.000.77%93,045
Oct 23, 20254,636.004,716.004,615.534,704.004,704.001.47%102,812
Oct 22, 20254,664.004,732.004,634.004,636.004,636.000.35%136,197
Oct 21, 20254,616.004,662.004,592.104,620.004,620.000.48%104,177
Oct 20, 20254,562.004,617.004,534.054,598.004,598.000.83%129,761
Oct 17, 20254,560.004,560.004,438.004,560.004,560.00-0.09%168,377
Oct 16, 20254,664.004,680.004,564.004,564.004,564.00-2.27%107,639
Oct 15, 20254,622.004,670.004,576.394,670.004,670.002.95%122,953
Oct 14, 20254,574.004,622.004,536.004,536.004,536.00-1.43%195,679
Oct 13, 20254,658.004,670.004,568.004,602.004,602.00-0.60%151,283
Oct 10, 20254,720.004,752.004,612.084,630.004,630.00-1.82%146,393
Oct 9, 20254,712.004,724.004,668.854,716.004,716.000.21%132,674
Oct 8, 20254,682.004,718.224,666.004,706.004,706.000.43%112,364
Oct 7, 20254,636.004,714.004,634.004,686.004,686.000.86%109,739
Oct 6, 20254,644.004,690.004,630.004,646.004,646.000.26%95,757
Oct 3, 20254,658.004,708.124,632.004,634.004,634.00-0.52%114,542
Oct 2, 20254,592.004,698.004,576.004,658.004,658.001.66%125,906
Oct 1, 20254,562.004,845.004,538.004,582.004,582.00-0.69%163,408
Sep 30, 20254,732.004,732.004,562.004,614.004,614.00-2.37%256,445
Sep 29, 20254,702.004,760.204,684.004,726.004,726.001.42%170,988
Sep 26, 20254,710.004,713.524,650.004,660.004,660.00-0.68%154,538
Sep 25, 20254,740.004,745.854,672.004,692.004,692.00-1.01%147,421
Sep 24, 20254,754.004,790.004,740.004,740.004,740.00-0.75%95,017
Sep 23, 20254,816.004,816.004,750.004,776.004,776.000.51%89,000
Sep 22, 20254,810.004,818.024,731.504,752.004,752.00-1.21%87,158
Sep 19, 20254,778.004,820.004,752.004,810.004,810.001.05%291,022
Sep 18, 20254,700.004,760.004,696.004,760.004,760.001.45%116,077
Sep 17, 20254,708.004,723.004,680.004,692.004,692.000.64%110,306
Sep 16, 20254,740.004,740.424,650.004,662.004,662.00-0.93%94,550
Sep 15, 20254,718.004,746.004,658.004,706.004,706.000.56%148,954
Sep 12, 20254,566.004,718.004,502.004,680.004,680.001.04%162,821
Sep 11, 20254,576.004,632.004,576.004,632.004,632.001.58%120,175
Sep 10, 20254,466.004,608.004,466.004,560.004,560.001.69%165,069
Sep 9, 20254,454.004,528.004,454.004,484.004,484.000.72%109,735
Sep 8, 20254,412.004,456.654,406.154,452.004,452.000.72%107,238
Sep 5, 20254,440.004,478.924,418.004,420.004,420.000.05%139,213
Sep 4, 20254,400.004,434.004,378.004,418.004,418.001.75%125,687
Sep 3, 20254,342.004,384.004,330.004,342.004,342.000.28%264,080
Sep 2, 20254,320.004,384.004,284.004,330.004,330.00-0.87%128,837
Sep 1, 20254,350.004,376.004,314.004,368.004,368.001.25%68,362
Aug 29, 20254,360.004,398.004,308.004,314.004,314.00-0.96%156,030
Aug 28, 20254,332.004,358.004,320.004,356.004,356.000.88%121,381
Aug 27, 20254,328.004,358.004,287.504,318.004,318.001.08%110,631
Aug 26, 20254,256.004,310.004,234.004,272.004,272.00-0.47%120,743
Aug 22, 20254,236.004,328.004,206.004,292.004,292.002.04%135,932