Pershing Square Holdings, Ltd. (LON:PSH)
London · Delayed Price · Currency is GBP · Price in GBp 4,746.20
+86.20 (1.85%)
Sep 29, 2025, 1:40 PM BST
Pershing Square Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4,710.00 | 4,713.52 | 4,650.00 | 4,660.00 | 4,660.00 | -0.68% | 154,534 |
| Sep 25, 2025 | 4,740.00 | 4,745.85 | 4,672.00 | 4,692.00 | 4,692.00 | -1.01% | 147,421 |
| Sep 24, 2025 | 4,754.00 | 4,790.00 | 4,740.00 | 4,740.00 | 4,740.00 | -0.75% | 95,017 |
| Sep 23, 2025 | 4,816.00 | 4,816.00 | 4,750.00 | 4,776.00 | 4,776.00 | 0.51% | 89,000 |
| Sep 22, 2025 | 4,810.00 | 4,818.02 | 4,731.50 | 4,752.00 | 4,752.00 | -1.21% | 87,158 |
| Sep 19, 2025 | 4,778.00 | 4,820.00 | 4,752.00 | 4,810.00 | 4,810.00 | 1.05% | 291,022 |
| Sep 18, 2025 | 4,700.00 | 4,760.00 | 4,696.00 | 4,760.00 | 4,760.00 | 1.45% | 116,077 |
| Sep 17, 2025 | 4,708.00 | 4,723.00 | 4,680.00 | 4,692.00 | 4,692.00 | 0.64% | 110,306 |
| Sep 16, 2025 | 4,740.00 | 4,740.42 | 4,650.00 | 4,662.00 | 4,662.00 | -0.93% | 94,550 |
| Sep 15, 2025 | 4,718.00 | 4,746.00 | 4,658.00 | 4,706.00 | 4,706.00 | 0.56% | 148,954 |
| Sep 12, 2025 | 4,566.00 | 4,718.00 | 4,502.00 | 4,680.00 | 4,680.00 | 1.04% | 162,821 |
| Sep 11, 2025 | 4,576.00 | 4,632.00 | 4,576.00 | 4,632.00 | 4,632.00 | 1.58% | 120,175 |
| Sep 10, 2025 | 4,466.00 | 4,608.00 | 4,466.00 | 4,560.00 | 4,560.00 | 1.69% | 165,069 |
| Sep 9, 2025 | 4,454.00 | 4,528.00 | 4,454.00 | 4,484.00 | 4,484.00 | 0.72% | 109,735 |
| Sep 8, 2025 | 4,412.00 | 4,456.65 | 4,406.15 | 4,452.00 | 4,452.00 | 0.72% | 107,238 |
| Sep 5, 2025 | 4,440.00 | 4,478.92 | 4,418.00 | 4,420.00 | 4,420.00 | 0.05% | 139,213 |
| Sep 4, 2025 | 4,400.00 | 4,434.00 | 4,378.00 | 4,418.00 | 4,418.00 | 1.75% | 125,687 |
| Sep 3, 2025 | 4,342.00 | 4,384.00 | 4,330.00 | 4,342.00 | 4,342.00 | 0.28% | 264,080 |
| Sep 2, 2025 | 4,320.00 | 4,384.00 | 4,284.00 | 4,330.00 | 4,330.00 | -0.87% | 128,837 |
| Sep 1, 2025 | 4,350.00 | 4,376.00 | 4,314.00 | 4,368.00 | 4,368.00 | 1.25% | 68,362 |
| Aug 29, 2025 | 4,360.00 | 4,398.00 | 4,308.00 | 4,314.00 | 4,314.00 | -0.96% | 156,030 |
| Aug 28, 2025 | 4,332.00 | 4,358.00 | 4,320.00 | 4,356.00 | 4,356.00 | 0.88% | 121,381 |
| Aug 27, 2025 | 4,328.00 | 4,358.00 | 4,287.50 | 4,318.00 | 4,318.00 | 1.08% | 110,631 |
| Aug 26, 2025 | 4,256.00 | 4,310.00 | 4,234.00 | 4,272.00 | 4,272.00 | -0.47% | 120,743 |
| Aug 22, 2025 | 4,236.00 | 4,328.00 | 4,206.00 | 4,292.00 | 4,292.00 | 2.04% | 135,932 |
| Aug 21, 2025 | 4,250.00 | 4,286.00 | 4,206.00 | 4,206.00 | 4,206.00 | -0.90% | 222,444 |
| Aug 20, 2025 | 4,280.00 | 4,280.00 | 4,210.00 | 4,244.00 | 4,244.00 | -0.28% | 230,948 |
| Aug 19, 2025 | 4,266.00 | 4,298.00 | 4,230.00 | 4,256.00 | 4,256.00 | 0.52% | 254,719 |
| Aug 18, 2025 | 4,192.00 | 4,266.73 | 4,190.00 | 4,234.00 | 4,234.00 | 0.81% | 76,115 |
| Aug 15, 2025 | 4,240.00 | 4,258.00 | 4,184.00 | 4,200.00 | 4,200.00 | 0.24% | 254,992 |
| Aug 14, 2025 | 4,202.00 | 4,233.11 | 4,173.78 | 4,190.00 | 4,190.00 | -0.29% | 112,918 |
| Aug 13, 2025 | 4,232.00 | 4,244.00 | 4,198.80 | 4,202.00 | 4,189.86 | 0.05% | 103,879 |
| Aug 12, 2025 | 4,166.00 | 4,226.00 | 4,112.00 | 4,200.00 | 4,187.86 | 2.34% | 114,411 |
| Aug 11, 2025 | 4,092.00 | 4,144.00 | 4,026.00 | 4,104.00 | 4,092.14 | 2.29% | 161,289 |
| Aug 8, 2025 | 4,050.00 | 4,052.00 | 3,989.90 | 4,012.00 | 4,000.41 | 0.20% | 124,643 |
| Aug 7, 2025 | 4,114.00 | 4,126.00 | 4,004.00 | 4,004.00 | 3,992.43 | -1.14% | 129,904 |
| Aug 6, 2025 | 4,134.00 | 4,134.00 | 4,050.00 | 4,050.00 | 4,038.30 | -0.54% | 316,680 |
| Aug 5, 2025 | 4,120.00 | 4,180.00 | 4,072.00 | 4,072.00 | 4,060.23 | -0.73% | 104,995 |
| Aug 4, 2025 | 4,148.00 | 4,238.00 | 4,102.00 | 4,102.00 | 4,090.15 | -1.25% | 105,984 |
| Aug 1, 2025 | 4,130.00 | 4,234.00 | 4,100.00 | 4,154.00 | 4,142.00 | -2.12% | 186,428 |
| Jul 31, 2025 | 4,190.00 | 4,264.00 | 4,190.00 | 4,244.00 | 4,231.74 | 1.19% | 141,393 |
| Jul 30, 2025 | 4,090.00 | 4,220.00 | 4,066.00 | 4,194.00 | 4,181.88 | 3.20% | 123,233 |
| Jul 29, 2025 | 4,180.00 | 4,208.00 | 4,064.00 | 4,064.00 | 4,052.26 | -2.40% | 160,304 |
| Jul 28, 2025 | 4,300.00 | 4,310.00 | 4,164.00 | 4,164.00 | 4,151.97 | -1.93% | 134,600 |
| Jul 25, 2025 | 4,238.00 | 4,288.00 | 4,198.00 | 4,246.00 | 4,233.73 | 0.24% | 109,654 |
| Jul 24, 2025 | 4,200.00 | 4,270.00 | 4,200.00 | 4,236.00 | 4,223.76 | -0.47% | 89,653 |
| Jul 23, 2025 | 4,260.00 | 4,312.00 | 4,233.48 | 4,256.00 | 4,243.70 | -0.09% | 113,218 |
| Jul 22, 2025 | 4,186.00 | 4,264.00 | 4,180.00 | 4,260.00 | 4,247.69 | 1.14% | 149,639 |
| Jul 21, 2025 | 4,160.00 | 4,238.00 | 4,160.00 | 4,212.00 | 4,199.83 | 0.33% | 159,641 |
| Jul 18, 2025 | 4,202.00 | 4,224.00 | 4,170.00 | 4,198.00 | 4,185.83 | 0.86% | 102,950 |