Skip to main content
logo
Pershing Square Holdings, Ltd. (LON:PSH)
London flag London · Delayed Price · Currency is GBP · Price in GBX
4,576.00
-68.00 (-1.46%)
Jan 19, 2026, 4:52 PM GMT

Pershing Square Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 19, 20264,682.004,682.004,600.004,608.12--0.77%50,907
Jan 16, 20264,760.004,762.004,636.004,644.004,644.00-2.19%172,805
Jan 15, 20264,878.004,898.004,748.004,748.004,748.00-0.38%132,733
Jan 14, 20264,874.004,921.164,766.004,766.004,766.00-1.73%187,098
Jan 13, 20264,746.004,912.744,728.004,850.004,850.002.71%117,326
Jan 12, 20264,690.004,760.004,688.114,722.004,722.001.03%112,962
Jan 9, 20264,616.004,688.004,610.004,674.004,674.001.26%115,166
Jan 8, 20264,610.004,654.004,610.004,616.004,616.000.26%113,765
Jan 7, 20264,732.004,738.004,604.004,604.004,604.00-1.12%110,423
Jan 6, 20264,774.004,794.004,656.004,656.004,656.00-2.51%132,036
Jan 5, 20264,836.004,862.004,776.004,776.004,776.00-1.00%101,569
Jan 2, 20264,860.004,908.004,800.004,824.004,824.00-0.45%109,543
Dec 31, 20254,812.004,850.004,798.004,846.004,846.001.08%49,532
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