Skip to main content
logo
Pershing Square Holdings, Ltd. (LON:PSH)
London flag London · Delayed Price · Currency is GBP · Price in GBp
4,910.00
+44.00 (0.90%)
At close: Nov 28, 2025

Pershing Square Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 5, 20254,762.004,804.004,698.004,796.004,783.441.40%116,265
Nov 4, 20254,736.004,786.004,718.004,730.004,717.62-0.88%118,632
Nov 3, 20254,850.004,850.004,770.004,772.004,759.51-1.00%134,169
Oct 31, 20254,826.004,838.004,750.004,820.004,807.380.37%91,379
Oct 30, 20254,858.004,858.004,764.004,802.004,789.43-1.03%89,800
Oct 29, 20254,812.004,852.284,772.004,852.004,839.301.13%201,249
Oct 28, 20254,796.004,802.114,740.004,798.004,785.440.80%119,919
Oct 27, 20254,754.004,780.004,728.004,760.004,747.540.42%104,304
Oct 24, 20254,662.004,756.004,662.004,740.004,727.590.77%93,045
Oct 23, 20254,636.004,716.004,615.534,704.004,691.681.47%102,813
Oct 22, 20254,664.004,732.004,632.004,636.004,623.860.35%136,198
Oct 21, 20254,616.004,662.004,592.104,620.004,607.900.48%104,177
Oct 20, 20254,562.004,617.004,534.054,598.004,585.960.83%129,761
Oct 17, 20254,560.004,560.004,438.004,560.004,548.06-0.09%168,377
Oct 16, 20254,664.004,680.004,564.004,564.004,552.05-2.27%107,640
Oct 15, 20254,622.004,670.004,576.394,670.004,657.772.95%122,954
Oct 14, 20254,574.004,622.004,536.004,536.004,524.12-1.43%187,968
Oct 13, 20254,658.004,670.004,568.004,602.004,589.95-0.60%151,284
Oct 10, 20254,720.004,752.004,612.084,630.004,617.88-1.82%146,393
Oct 9, 20254,712.004,724.004,668.854,716.004,703.650.21%132,674
Oct 8, 20254,682.004,718.224,666.004,706.004,693.680.43%112,365
Oct 7, 20254,636.004,714.004,634.004,686.004,673.730.86%109,740
Oct 6, 20254,644.004,690.004,630.004,646.004,633.840.26%95,757
Oct 3, 20254,658.004,708.124,632.004,634.004,621.87-0.52%114,543
Oct 2, 20254,592.004,698.004,576.004,658.004,645.801.66%125,906
Oct 1, 20254,562.004,845.004,538.004,582.004,570.00-0.69%163,408
Sep 30, 20254,732.004,732.004,562.004,614.004,601.92-2.37%256,446
Sep 29, 20254,702.004,760.204,684.004,726.004,713.631.42%170,988
Sep 26, 20254,710.004,713.524,650.004,660.004,647.80-0.68%154,539
Sep 25, 20254,740.004,768.004,672.004,692.004,679.72-1.01%147,421
Sep 24, 20254,754.004,790.004,740.004,740.004,727.59-0.75%95,018
Sep 23, 20254,816.004,816.004,750.004,776.004,763.500.51%89,000
Sep 22, 20254,810.004,818.024,731.504,752.004,739.56-1.21%87,158