Skip to main content
logo
Pershing Square Holdings, Ltd. (LON:PSH)
London flag London · Delayed Price · Currency is GBP · Price in GBX
4,794.00
-28.00 (-0.58%)
At close: Dec 30, 2025

Pershing Square Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 20254,812.004,844.004,794.004,794.004,794.00-0.58%80,782
Dec 29, 20254,906.004,906.004,822.004,822.004,822.00-1.63%53,090
Dec 24, 20254,868.004,920.004,842.004,902.004,902.001.07%32,135
Dec 23, 20254,848.004,856.004,814.004,850.004,850.001.04%92,174
Dec 22, 20254,922.004,922.004,800.004,800.004,800.00-2.00%204,003
Dec 19, 20254,860.004,965.564,860.004,898.004,898.00-0.69%242,493
Dec 18, 20254,950.005,000.004,932.004,932.004,932.00-0.72%224,442
Dec 17, 20255,015.005,076.614,968.004,968.004,968.00-0.48%175,060
Dec 16, 20255,075.005,075.004,968.334,992.004,992.00-0.95%114,386
Dec 15, 20255,000.005,070.004,968.005,040.005,040.002.11%125,898
Dec 12, 20255,095.005,095.004,936.004,936.004,936.00-0.96%100,083
Dec 11, 20255,025.005,030.004,984.004,984.004,984.00-0.91%141,369
Dec 10, 20255,050.005,060.005,030.005,030.005,030.000.30%64,113
Dec 9, 20255,065.005,065.005,010.005,015.005,015.00-1.47%111,627
Dec 8, 20255,035.005,090.005,005.005,090.005,090.001.60%112,281
Dec 5, 20254,970.005,035.004,970.005,010.005,010.000.40%130,130
Dec 4, 20254,934.005,015.004,900.004,990.004,990.001.63%135,668
Dec 3, 20254,930.004,932.004,878.004,910.004,910.00-0.08%112,520
Dec 2, 20254,920.004,954.004,912.004,914.004,914.00-0.28%88,160
Dec 1, 20254,890.004,954.004,890.004,928.004,928.000.37%109,924
Nov 28, 20254,900.004,942.004,876.004,910.004,910.000.90%102,902
Nov 27, 20254,862.004,894.004,846.004,866.004,866.00-0.45%62,801
Nov 26, 20254,820.004,916.004,820.004,888.004,888.000.66%146,596
Nov 25, 20254,782.004,864.004,782.004,856.004,856.001.34%227,636
Nov 24, 20254,784.004,832.004,750.004,792.004,792.002.22%115,894
Nov 21, 20254,758.004,772.004,652.004,688.004,688.00-2.54%217,235
Nov 20, 20254,814.004,912.004,786.004,810.004,810.000.63%151,454
Nov 19, 20254,680.004,780.554,656.004,780.004,780.001.79%83,724
Nov 18, 20254,660.004,724.004,634.004,696.004,696.00-1.30%230,003
Nov 17, 20254,650.004,784.004,640.004,758.004,758.002.63%160,315
Nov 14, 20254,650.004,662.004,550.004,636.004,636.00-0.98%98,209
Nov 13, 20254,832.004,832.004,660.004,682.004,682.00-2.21%89,732
Nov 12, 20254,798.004,872.004,788.004,788.004,775.46-0.29%86,394
Nov 11, 20254,750.004,818.004,748.004,802.004,789.431.52%143,125
Nov 10, 20254,666.004,772.004,666.004,730.004,717.622.38%123,698
Nov 7, 20254,736.004,750.004,620.004,620.004,607.90-1.99%365,967
Nov 6, 20254,796.004,800.004,714.004,714.004,701.66-1.71%92,829
Nov 5, 20254,762.004,804.004,698.004,796.004,783.441.40%116,265
Nov 4, 20254,736.004,786.004,718.004,730.004,717.62-0.88%118,632
Nov 3, 20254,850.004,850.004,770.004,772.004,759.51-1.00%134,169
Oct 31, 20254,826.004,838.004,750.004,820.004,807.380.37%91,379
Oct 30, 20254,858.004,858.004,764.004,802.004,789.43-1.03%89,800
Oct 29, 20254,812.004,852.284,772.004,852.004,839.301.13%201,249
Oct 28, 20254,796.004,802.114,740.004,798.004,785.440.80%119,919
Oct 27, 20254,754.004,780.004,728.004,760.004,747.540.42%104,304
Oct 24, 20254,662.004,756.004,662.004,740.004,727.590.77%93,045
Oct 23, 20254,636.004,716.004,615.534,704.004,691.681.47%102,813
Oct 22, 20254,664.004,732.004,632.004,636.004,623.860.35%136,198
Oct 21, 20254,616.004,662.004,592.104,620.004,607.900.48%104,177
Oct 20, 20254,562.004,617.004,534.054,598.004,585.960.83%129,761