Skip to main content
logo
Pershing Square Holdings, Ltd. (LON:PSH)
London flag London · Delayed Price · Currency is GBP · Price in GBX
4,322.00
+38.00 (0.89%)
At close: Feb 27, 2026

Pershing Square Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20264,250.004,358.004,250.004,322.004,322.000.89%109,640
Feb 26, 20264,202.004,322.004,200.004,284.004,284.001.95%176,772
Feb 25, 20264,222.004,271.204,194.004,202.004,202.000.24%125,420
Feb 24, 20264,300.004,300.004,192.004,192.004,192.00-0.90%136,969
Feb 23, 20264,410.004,458.004,198.004,230.004,230.00-4.47%199,538
Feb 20, 20264,420.004,480.004,400.004,428.004,428.000.18%132,060
Feb 19, 20264,448.004,500.004,394.004,420.004,420.00-1.47%95,920
Feb 18, 20264,404.004,525.764,404.004,486.004,486.001.08%152,937
Feb 17, 20264,450.004,468.004,400.004,438.004,438.000.73%139,226
Feb 16, 20264,404.004,474.004,392.004,406.004,406.00-109,533
Feb 13, 20264,402.004,520.004,402.004,406.004,406.000.55%119,450
Feb 12, 20264,594.004,624.004,360.004,382.004,382.00-3.10%214,928
Feb 11, 20264,622.004,670.004,522.004,522.004,508.54-1.99%127,570
Feb 10, 20264,586.004,620.004,530.004,614.004,600.261.85%87,305
Feb 9, 20264,530.004,586.004,502.004,530.004,516.510.62%91,855
Feb 6, 20264,532.004,538.004,472.004,502.004,488.60-0.88%92,939
Feb 5, 20264,666.004,666.004,506.004,542.004,528.480.04%209,339
Feb 4, 20264,432.004,614.004,432.004,540.004,526.481.43%143,910
Feb 3, 20264,574.004,672.004,476.004,476.004,462.67-3.03%91,887
Feb 2, 20264,548.004,702.004,510.004,616.004,602.261.23%498,058
Jan 30, 20264,548.004,560.004,498.004,560.004,546.420.97%107,604
Jan 29, 20264,540.004,570.644,444.004,516.004,502.55-1.78%158,988
Jan 28, 20264,572.004,604.004,520.004,598.004,584.311.10%134,209
Jan 27, 20264,612.004,673.734,548.004,548.004,534.46-2.11%126,848
Jan 26, 20264,550.004,675.564,530.004,646.004,632.172.11%203,582
Jan 23, 20264,622.004,674.004,550.004,550.004,536.45-1.77%107,913
Jan 22, 20264,600.004,700.254,534.004,632.004,618.211.94%230,941
Jan 21, 20264,464.004,610.004,446.004,544.004,530.472.30%148,423
Jan 20, 20264,508.004,544.004,420.004,442.004,428.77-2.93%175,720
Jan 19, 20264,682.004,682.004,576.004,576.004,562.38-1.46%106,537
Jan 16, 20264,760.004,785.034,636.004,644.004,630.17-2.19%172,809
Jan 15, 20264,878.004,898.004,748.004,748.004,733.86-0.38%132,733
Jan 14, 20264,874.004,921.164,766.004,766.004,751.81-1.73%187,098
Jan 13, 20264,746.004,912.744,728.004,850.004,835.562.71%117,327
Jan 12, 20264,690.004,760.004,688.114,722.004,707.941.03%112,962
Jan 9, 20264,616.004,688.004,610.004,674.004,660.081.26%115,166
Jan 8, 20264,610.004,656.004,610.004,616.004,602.260.26%113,778
Jan 7, 20264,732.004,748.004,604.004,604.004,590.29-1.12%110,428
Jan 6, 20264,774.004,794.004,656.004,656.004,642.14-2.51%132,036
Jan 5, 20264,836.004,862.004,776.004,776.004,761.78-1.00%101,574
Jan 2, 20264,860.004,908.004,800.004,824.004,809.64-0.45%249,513
Dec 31, 20254,812.004,850.004,798.004,846.004,831.571.08%49,536
Dec 30, 20254,812.004,844.004,794.004,794.004,779.73-0.58%80,787
Dec 29, 20254,906.004,920.004,822.004,822.004,807.64-1.63%53,098
Dec 24, 20254,868.004,920.004,828.004,902.004,887.401.07%32,137
Dec 23, 20254,848.004,858.004,814.004,850.004,835.561.04%92,183
Dec 22, 20254,922.004,922.004,800.004,800.004,785.71-2.00%204,014
Dec 19, 20254,860.004,965.564,860.004,898.004,883.42-0.69%242,493
Dec 18, 20254,950.005,000.004,932.004,932.004,917.32-0.72%224,446
Dec 17, 20255,015.005,076.614,968.004,968.004,953.21-0.48%175,060