Pershing Square Holdings, Ltd. (LON:PSH)
London · Delayed Price · Currency is GBP · Price in GBX 3,880.00
-6.00 (-0.15%)
At close: Mar 20, 2026
Pershing Square Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 3,886.00 | 3,998.00 | 3,862.00 | 3,880.00 | 3,880.00 | -0.15% | 272,942 |
| Mar 19, 2026 | 3,994.00 | 4,032.00 | 3,861.66 | 3,886.00 | 3,886.00 | -3.67% | 146,841 |
| Mar 18, 2026 | 4,120.00 | 4,212.00 | 4,034.00 | 4,034.00 | 4,034.00 | -2.09% | 126,611 |
| Mar 17, 2026 | 4,150.00 | 4,194.00 | 4,103.12 | 4,120.00 | 4,120.00 | -0.24% | 122,534 |
| Mar 16, 2026 | 4,224.00 | 4,236.00 | 4,130.00 | 4,130.00 | 4,130.00 | -0.58% | 149,124 |
| Mar 13, 2026 | 4,150.00 | 4,258.75 | 4,110.00 | 4,154.00 | 4,154.00 | -0.81% | 79,188 |
| Mar 12, 2026 | 4,140.00 | 4,238.00 | 4,140.00 | 4,188.00 | 4,188.00 | -0.71% | 86,758 |
| Mar 11, 2026 | 4,238.00 | 4,334.00 | 4,206.00 | 4,218.00 | 4,218.00 | -0.33% | 129,215 |
| Mar 10, 2026 | 4,090.00 | 4,322.00 | 4,036.00 | 4,232.00 | 4,232.00 | 5.69% | 237,400 |
| Mar 9, 2026 | 3,892.00 | 4,004.00 | 3,862.00 | 4,004.00 | 4,004.00 | 0.96% | 149,455 |
| Mar 6, 2026 | 4,138.00 | 4,170.00 | 3,966.00 | 3,966.00 | 3,966.00 | -4.02% | 160,650 |
| Mar 5, 2026 | 4,182.00 | 4,300.00 | 4,132.00 | 4,132.00 | 4,132.00 | -1.57% | 166,568 |
| Mar 4, 2026 | 4,180.00 | 4,208.73 | 4,105.84 | 4,198.00 | 4,198.00 | 1.16% | 152,468 |
| Mar 3, 2026 | 4,220.00 | 4,260.00 | 4,096.00 | 4,150.00 | 4,150.00 | -1.66% | 204,130 |
| Mar 2, 2026 | 4,296.00 | 4,298.00 | 4,202.00 | 4,220.00 | 4,220.00 | -2.36% | 161,988 |
| Feb 27, 2026 | 4,250.00 | 4,358.00 | 4,250.00 | 4,322.00 | 4,322.00 | 0.89% | 109,640 |
| Feb 26, 2026 | 4,202.00 | 4,322.00 | 4,200.00 | 4,284.00 | 4,284.00 | 1.95% | 176,772 |
| Feb 25, 2026 | 4,222.00 | 4,271.20 | 4,194.00 | 4,202.00 | 4,202.00 | 0.24% | 126,132 |
| Feb 24, 2026 | 4,300.00 | 4,300.00 | 4,192.00 | 4,192.00 | 4,192.00 | -0.90% | 136,969 |
| Feb 23, 2026 | 4,410.00 | 4,458.00 | 4,198.00 | 4,230.00 | 4,230.00 | -4.47% | 201,625 |
| Feb 20, 2026 | 4,420.00 | 4,480.00 | 4,400.00 | 4,428.00 | 4,428.00 | 0.18% | 132,063 |
| Feb 19, 2026 | 4,448.00 | 4,500.00 | 4,394.00 | 4,420.00 | 4,420.00 | -1.47% | 95,920 |
| Feb 18, 2026 | 4,404.00 | 4,525.76 | 4,404.00 | 4,486.00 | 4,486.00 | 1.08% | 152,937 |
| Feb 17, 2026 | 4,450.00 | 4,468.00 | 4,400.00 | 4,438.00 | 4,438.00 | 0.73% | 139,225 |
| Feb 16, 2026 | 4,404.00 | 4,474.00 | 4,392.00 | 4,406.00 | 4,406.00 | - | 109,533 |
| Feb 13, 2026 | 4,402.00 | 4,520.00 | 4,400.00 | 4,406.00 | 4,406.00 | 0.55% | 425,450 |
| Feb 12, 2026 | 4,594.00 | 4,636.00 | 4,360.00 | 4,382.00 | 4,382.00 | -3.10% | 214,937 |
| Feb 11, 2026 | 4,622.00 | 4,670.00 | 4,522.00 | 4,522.00 | 4,508.54 | -1.99% | 127,582 |
| Feb 10, 2026 | 4,586.00 | 4,620.00 | 4,530.00 | 4,614.00 | 4,600.26 | 1.85% | 87,305 |
| Feb 9, 2026 | 4,530.00 | 4,586.00 | 4,502.00 | 4,530.00 | 4,516.51 | 0.62% | 91,855 |
| Feb 6, 2026 | 4,532.00 | 4,538.00 | 4,472.00 | 4,502.00 | 4,488.60 | -0.88% | 92,939 |
| Feb 5, 2026 | 4,666.00 | 4,666.00 | 4,506.00 | 4,542.00 | 4,528.48 | 0.04% | 209,339 |
| Feb 4, 2026 | 4,432.00 | 4,614.00 | 4,432.00 | 4,540.00 | 4,526.48 | 1.43% | 143,910 |
| Feb 3, 2026 | 4,574.00 | 4,672.00 | 4,476.00 | 4,476.00 | 4,462.67 | -3.03% | 91,887 |
| Feb 2, 2026 | 4,548.00 | 4,702.00 | 4,510.00 | 4,616.00 | 4,602.26 | 1.23% | 498,058 |
| Jan 30, 2026 | 4,548.00 | 4,560.00 | 4,498.00 | 4,560.00 | 4,546.42 | 0.97% | 107,604 |
| Jan 29, 2026 | 4,540.00 | 4,570.64 | 4,444.00 | 4,516.00 | 4,502.55 | -1.78% | 158,988 |
| Jan 28, 2026 | 4,572.00 | 4,604.00 | 4,520.00 | 4,598.00 | 4,584.31 | 1.10% | 134,209 |
| Jan 27, 2026 | 4,612.00 | 4,673.73 | 4,548.00 | 4,548.00 | 4,534.46 | -2.11% | 126,848 |
| Jan 26, 2026 | 4,550.00 | 4,675.56 | 4,530.00 | 4,646.00 | 4,632.17 | 2.11% | 203,582 |
| Jan 23, 2026 | 4,622.00 | 4,674.00 | 4,550.00 | 4,550.00 | 4,536.45 | -1.77% | 107,913 |
| Jan 22, 2026 | 4,600.00 | 4,700.25 | 4,534.00 | 4,632.00 | 4,618.21 | 1.94% | 230,941 |
| Jan 21, 2026 | 4,464.00 | 4,610.00 | 4,446.00 | 4,544.00 | 4,530.47 | 2.30% | 148,423 |
| Jan 20, 2026 | 4,508.00 | 4,544.00 | 4,420.00 | 4,442.00 | 4,428.77 | -2.93% | 175,720 |
| Jan 19, 2026 | 4,682.00 | 4,682.00 | 4,576.00 | 4,576.00 | 4,562.38 | -1.46% | 106,537 |
| Jan 16, 2026 | 4,760.00 | 4,785.03 | 4,636.00 | 4,644.00 | 4,630.17 | -2.19% | 172,809 |
| Jan 15, 2026 | 4,878.00 | 4,898.00 | 4,748.00 | 4,748.00 | 4,733.86 | -0.38% | 132,733 |
| Jan 14, 2026 | 4,874.00 | 4,921.16 | 4,766.00 | 4,766.00 | 4,751.81 | -1.73% | 187,098 |
| Jan 13, 2026 | 4,746.00 | 4,912.74 | 4,728.00 | 4,850.00 | 4,835.56 | 2.71% | 117,327 |
| Jan 12, 2026 | 4,690.00 | 4,760.00 | 4,688.11 | 4,722.00 | 4,707.94 | 1.03% | 112,962 |