Skip to main content
logo
Pershing Square Holdings, Ltd. (LON:PSH)
London flag London · Delayed Price · Currency is GBP · Price in GBp
4,022.00
+18.00 (0.45%)
Aug 8, 2025, 11:43 AM BST

Pershing Square Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20254,114.004,126.004,004.004,004.004,004.00-1.14%129,902
Aug 6, 20254,134.004,134.004,050.004,050.004,050.00-0.54%316,680
Aug 5, 20254,120.004,180.004,072.004,072.004,072.00-0.73%104,995
Aug 4, 20254,148.004,238.004,102.004,102.004,102.00-1.25%105,984
Aug 1, 20254,130.004,234.004,100.004,154.004,154.00-2.12%186,428
Jul 31, 20254,190.004,264.004,190.004,244.004,244.001.19%141,393
Jul 30, 20254,090.004,220.004,066.004,194.004,194.003.20%123,233
Jul 29, 20254,180.004,208.004,064.004,064.004,064.00-2.40%160,304
Jul 28, 20254,300.004,310.004,164.004,164.004,164.00-1.93%134,600
Jul 25, 20254,238.004,288.004,198.004,246.004,246.000.24%109,654
Jul 24, 20254,200.004,270.004,200.004,236.004,236.00-0.47%89,653
Jul 23, 20254,260.004,312.004,233.484,256.004,256.00-0.09%113,218
Jul 22, 20254,186.004,264.004,180.004,260.004,260.001.14%149,639
Jul 21, 20254,160.004,238.004,160.004,212.004,212.000.33%159,641
Jul 18, 20254,202.004,224.004,170.004,198.004,198.000.86%102,950
Jul 17, 20254,174.004,240.004,138.004,162.004,162.001.51%165,329
Jul 16, 20254,112.004,212.004,100.004,100.004,100.00-1.91%133,786
Jul 15, 20254,184.004,228.004,160.004,180.004,180.00-0.24%182,222
Jul 14, 20254,122.004,190.004,122.004,190.004,190.000.77%100,624
Jul 11, 20254,214.004,220.004,128.004,158.004,158.00-0.24%106,221
Jul 10, 20254,152.004,218.004,116.004,168.004,168.001.41%148,537
Jul 9, 20254,120.004,150.004,082.004,110.004,110.000.54%183,759
Jul 8, 20254,050.004,160.004,046.004,088.004,088.00-1.06%133,187
Jul 7, 20254,112.004,154.004,102.004,132.004,132.00-0.19%103,734
Jul 4, 20254,092.004,172.004,066.004,140.004,140.000.49%104,544
Jul 3, 20254,010.004,129.974,000.004,120.004,120.003.05%176,152
Jul 2, 20253,944.004,046.003,900.003,998.003,998.001.37%180,575
Jul 1, 20253,944.003,956.003,852.003,944.003,944.001.39%178,462
Jun 30, 20253,924.003,953.633,890.003,890.003,890.00-0.77%211,741
Jun 27, 20253,930.003,956.003,878.003,920.003,920.001.34%330,078
Jun 26, 20253,892.003,892.003,800.003,868.003,868.000.78%331,879
Jun 25, 20253,836.003,886.003,814.003,838.003,838.000.79%115,897
Jun 24, 20253,800.003,890.003,791.603,808.003,808.000.74%127,285
Jun 23, 20253,800.003,850.003,752.313,780.003,780.00-1.25%185,239
Jun 20, 20253,888.003,888.003,828.003,828.003,828.00-0.16%980,274
Jun 19, 20253,952.003,952.003,816.003,834.003,834.00-1.84%66,712
Jun 18, 20253,900.003,906.003,863.883,906.003,906.000.88%60,861
Jun 17, 20253,910.003,942.003,842.593,872.003,872.00-1.12%104,624
Jun 16, 20253,826.003,918.003,826.003,916.003,916.000.51%65,005
Jun 13, 20253,856.003,896.003,822.003,896.003,896.000.72%90,753
Jun 12, 20253,928.003,972.003,868.003,868.003,868.00-2.22%87,453
Jun 11, 20253,910.003,988.003,910.003,956.003,956.000.46%115,254
Jun 10, 20253,900.003,952.003,882.003,938.003,938.001.34%82,139
Jun 9, 20253,928.003,928.003,858.003,886.003,886.000.57%139,196
Jun 6, 20253,850.003,904.743,840.003,864.003,864.000.47%139,461
Jun 5, 20253,900.003,940.003,836.003,846.003,846.00-2.39%132,190
Jun 4, 20253,920.003,952.003,886.003,940.003,940.000.41%94,440
Jun 3, 20253,896.003,958.003,882.003,924.003,924.001.19%77,900
Jun 2, 20253,900.003,934.643,874.003,878.003,878.00-0.92%80,869
May 30, 20254,036.004,036.003,912.003,914.003,914.00-0.81%105,418