Pershing Square Holdings, Ltd. (LON:PSH)
London · Delayed Price · Currency is GBP · Price in GBX 4,530.00
+28.00 (0.62%)
At close: Feb 9, 2026
Pershing Square Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 4,530.00 | 4,586.00 | 4,502.00 | 4,530.00 | 4,530.00 | 0.62% | 91,838 |
| Feb 6, 2026 | 4,532.00 | 4,538.00 | 4,472.00 | 4,502.00 | 4,502.00 | -0.88% | 92,939 |
| Feb 5, 2026 | 4,666.00 | 4,666.00 | 4,542.00 | 4,542.00 | 4,542.00 | 0.04% | 209,334 |
| Feb 4, 2026 | 4,432.00 | 4,614.00 | 4,432.00 | 4,540.00 | 4,540.00 | 1.43% | 143,906 |
| Feb 3, 2026 | 4,574.00 | 4,672.00 | 4,476.00 | 4,476.00 | 4,476.00 | -3.03% | 91,886 |
| Feb 2, 2026 | 4,548.00 | 4,702.00 | 4,510.00 | 4,616.00 | 4,616.00 | 1.23% | 414,587 |
| Jan 30, 2026 | 4,548.00 | 4,560.00 | 4,498.00 | 4,560.00 | 4,560.00 | 0.97% | 107,600 |
| Jan 29, 2026 | 4,540.00 | 4,570.64 | 4,444.00 | 4,516.00 | 4,516.00 | -1.78% | 158,988 |
| Jan 28, 2026 | 4,572.00 | 4,600.00 | 4,520.00 | 4,598.00 | 4,598.00 | 1.10% | 134,206 |
| Jan 27, 2026 | 4,612.00 | 4,673.73 | 4,548.00 | 4,548.00 | 4,548.00 | -2.11% | 126,848 |
| Jan 26, 2026 | 4,550.00 | 4,675.56 | 4,530.00 | 4,646.00 | 4,646.00 | 2.11% | 203,539 |
| Jan 23, 2026 | 4,622.00 | 4,672.00 | 4,550.00 | 4,550.00 | 4,550.00 | -1.77% | 107,906 |
| Jan 22, 2026 | 4,600.00 | 4,700.00 | 4,570.00 | 4,632.00 | 4,632.00 | 1.94% | 120,855 |
| Jan 21, 2026 | 4,464.00 | 4,610.00 | 4,446.00 | 4,544.00 | 4,544.00 | 2.30% | 148,423 |
| Jan 20, 2026 | 4,508.00 | 4,538.00 | 4,420.00 | 4,442.00 | 4,442.00 | -2.93% | 175,709 |
| Jan 19, 2026 | 4,682.00 | 4,682.00 | 4,576.00 | 4,576.00 | 4,576.00 | -1.46% | 106,537 |
| Jan 16, 2026 | 4,760.00 | 4,762.00 | 4,636.00 | 4,644.00 | 4,644.00 | -2.19% | 172,805 |
| Jan 15, 2026 | 4,878.00 | 4,898.00 | 4,748.00 | 4,748.00 | 4,748.00 | -0.38% | 132,733 |
| Jan 14, 2026 | 4,874.00 | 4,921.16 | 4,766.00 | 4,766.00 | 4,766.00 | -1.73% | 187,098 |
| Jan 13, 2026 | 4,746.00 | 4,912.74 | 4,728.00 | 4,850.00 | 4,850.00 | 2.71% | 117,326 |
| Jan 12, 2026 | 4,690.00 | 4,760.00 | 4,688.11 | 4,722.00 | 4,722.00 | 1.03% | 112,962 |
| Jan 9, 2026 | 4,616.00 | 4,688.00 | 4,610.00 | 4,674.00 | 4,674.00 | 1.26% | 115,166 |
| Jan 8, 2026 | 4,610.00 | 4,654.00 | 4,610.00 | 4,616.00 | 4,616.00 | 0.26% | 113,765 |
| Jan 7, 2026 | 4,732.00 | 4,738.00 | 4,604.00 | 4,604.00 | 4,604.00 | -1.12% | 110,423 |
| Jan 6, 2026 | 4,774.00 | 4,794.00 | 4,656.00 | 4,656.00 | 4,656.00 | -2.51% | 132,036 |
| Jan 5, 2026 | 4,836.00 | 4,862.00 | 4,776.00 | 4,776.00 | 4,776.00 | -1.00% | 101,569 |
| Jan 2, 2026 | 4,860.00 | 4,908.00 | 4,800.00 | 4,824.00 | 4,824.00 | -0.45% | 109,543 |
| Dec 31, 2025 | 4,812.00 | 4,850.00 | 4,798.00 | 4,846.00 | 4,846.00 | 1.08% | 49,532 |
| Dec 30, 2025 | 4,812.00 | 4,844.00 | 4,794.00 | 4,794.00 | 4,794.00 | -0.58% | 80,782 |
| Dec 29, 2025 | 4,906.00 | 4,906.00 | 4,822.00 | 4,822.00 | 4,822.00 | -1.63% | 53,090 |
| Dec 24, 2025 | 4,868.00 | 4,920.00 | 4,842.00 | 4,902.00 | 4,902.00 | 1.07% | 32,135 |
| Dec 23, 2025 | 4,848.00 | 4,856.00 | 4,814.00 | 4,850.00 | 4,850.00 | 1.04% | 92,174 |
| Dec 22, 2025 | 4,922.00 | 4,922.00 | 4,800.00 | 4,800.00 | 4,800.00 | -2.00% | 204,003 |
| Dec 19, 2025 | 4,860.00 | 4,965.56 | 4,860.00 | 4,898.00 | 4,898.00 | -0.69% | 242,493 |
| Dec 18, 2025 | 4,950.00 | 5,000.00 | 4,932.00 | 4,932.00 | 4,932.00 | -0.72% | 224,442 |
| Dec 17, 2025 | 5,015.00 | 5,076.61 | 4,968.00 | 4,968.00 | 4,968.00 | -0.48% | 175,060 |
| Dec 16, 2025 | 5,075.00 | 5,075.00 | 4,968.33 | 4,992.00 | 4,992.00 | -0.95% | 114,386 |
| Dec 15, 2025 | 5,000.00 | 5,070.00 | 4,968.00 | 5,040.00 | 5,040.00 | 2.11% | 125,898 |
| Dec 12, 2025 | 5,095.00 | 5,095.00 | 4,936.00 | 4,936.00 | 4,936.00 | -0.96% | 100,083 |
| Dec 11, 2025 | 5,025.00 | 5,030.00 | 4,984.00 | 4,984.00 | 4,984.00 | -0.91% | 141,369 |
| Dec 10, 2025 | 5,050.00 | 5,060.00 | 5,030.00 | 5,030.00 | 5,030.00 | 0.30% | 64,113 |
| Dec 9, 2025 | 5,065.00 | 5,065.00 | 5,010.00 | 5,015.00 | 5,015.00 | -1.47% | 111,627 |
| Dec 8, 2025 | 5,035.00 | 5,090.00 | 5,005.00 | 5,090.00 | 5,090.00 | 1.60% | 112,281 |
| Dec 5, 2025 | 4,970.00 | 5,035.00 | 4,970.00 | 5,010.00 | 5,010.00 | 0.40% | 130,130 |
| Dec 4, 2025 | 4,934.00 | 5,015.00 | 4,900.00 | 4,990.00 | 4,990.00 | 1.63% | 135,668 |
| Dec 3, 2025 | 4,930.00 | 4,932.00 | 4,878.00 | 4,910.00 | 4,910.00 | -0.08% | 112,520 |
| Dec 2, 2025 | 4,920.00 | 4,954.00 | 4,912.00 | 4,914.00 | 4,914.00 | -0.28% | 88,160 |
| Dec 1, 2025 | 4,890.00 | 4,954.00 | 4,890.00 | 4,928.00 | 4,928.00 | 0.37% | 109,924 |
| Nov 28, 2025 | 4,900.00 | 4,942.00 | 4,876.00 | 4,910.00 | 4,910.00 | 0.90% | 102,902 |
| Nov 27, 2025 | 4,862.00 | 4,894.00 | 4,846.00 | 4,866.00 | 4,866.00 | -0.45% | 62,801 |