Pershing Square Holdings, Ltd. (LON:PSH)
London · Delayed Price · Currency is GBP · Price in GBX 3,648.00
+26.00 (0.72%)
Sep 25, 2026, 11:14 AM GMT
Pershing Square Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 3,656.00 | 3,658.00 | 3,626.00 | 3,648.00 | - | 0.72% | 25,867 |
| Sep 24, 2026 | 3,650.00 | 3,650.00 | 3,584.00 | 3,622.00 | 3,622.00 | -1.04% | 336,168 |
| Sep 23, 2026 | 3,734.00 | 3,734.00 | 3,638.00 | 3,660.00 | 3,660.00 | -1.24% | 140,997 |
| Sep 22, 2026 | 3,700.00 | 3,722.00 | 3,662.00 | 3,706.00 | 3,706.00 | 0.16% | 207,558 |
| Sep 21, 2026 | 3,662.00 | 3,712.00 | 3,662.00 | 3,700.00 | 3,700.00 | 1.04% | 120,926 |
| Sep 18, 2026 | 3,662.00 | 3,696.00 | 3,640.00 | 3,662.00 | 3,662.00 | -0.11% | 258,340 |
| Sep 17, 2026 | 3,748.00 | 3,756.00 | 3,654.00 | 3,666.00 | 3,666.00 | -1.93% | 293,449 |
| Sep 16, 2026 | 3,742.00 | 3,802.00 | 3,730.00 | 3,738.00 | 3,738.00 | -0.80% | 107,375 |
| Sep 15, 2026 | 3,752.00 | 3,778.00 | 3,720.00 | 3,768.00 | 3,768.00 | -0.11% | 89,094 |
| Sep 14, 2026 | 3,850.00 | 3,852.00 | 3,750.00 | 3,772.00 | 3,772.00 | -0.47% | 72,332 |
| Sep 11, 2026 | 3,846.00 | 3,846.00 | 3,770.00 | 3,790.00 | 3,790.00 | 0.91% | 71,478 |
| Sep 10, 2026 | 3,760.00 | 3,794.00 | 3,738.00 | 3,756.00 | 3,756.00 | -0.63% | 96,677 |
| Sep 9, 2026 | 3,714.00 | 3,858.00 | 3,714.00 | 3,780.00 | 3,780.00 | -1.51% | 133,082 |
| Sep 8, 2026 | 3,914.00 | 3,914.00 | 3,816.00 | 3,838.00 | 3,838.00 | - | 131,968 |
| Sep 7, 2026 | 3,886.00 | 3,914.00 | 3,836.00 | 3,838.00 | 3,838.00 | -1.29% | 47,064 |
| Sep 4, 2026 | 3,898.00 | 3,936.00 | 3,860.00 | 3,888.00 | 3,888.00 | -0.41% | 106,043 |
| Sep 3, 2026 | 3,780.00 | 3,916.00 | 3,780.00 | 3,904.00 | 3,904.00 | 1.67% | 70,929 |
| Sep 2, 2026 | 3,800.00 | 3,862.00 | 3,776.00 | 3,840.00 | 3,840.00 | 0.21% | 105,751 |
| Sep 1, 2026 | 3,958.00 | 3,960.00 | 3,806.00 | 3,832.00 | 3,832.00 | -2.49% | 153,685 |
| Aug 28, 2026 | 3,952.00 | 3,952.00 | 3,902.00 | 3,930.00 | 3,930.00 | 0.26% | 188,966 |
| Aug 27, 2026 | 3,940.00 | 3,950.00 | 3,890.00 | 3,920.00 | 3,920.00 | -0.10% | 95,125 |
| Aug 26, 2026 | 3,978.00 | 3,978.00 | 3,888.00 | 3,924.00 | 3,924.00 | 0.62% | 81,361 |
| Aug 25, 2026 | 3,932.00 | 3,932.00 | 3,868.00 | 3,900.00 | 3,900.00 | 0.41% | 139,162 |
| Aug 24, 2026 | 3,948.00 | 3,948.00 | 3,838.00 | 3,884.00 | 3,884.00 | -0.82% | 108,491 |
| Aug 21, 2026 | 3,868.00 | 3,944.10 | 3,836.00 | 3,916.00 | 3,916.00 | 1.77% | 103,714 |
| Aug 20, 2026 | 3,908.00 | 3,918.00 | 3,836.00 | 3,848.00 | 3,848.00 | -1.38% | 102,132 |
| Aug 19, 2026 | 3,912.00 | 3,940.00 | 3,868.00 | 3,902.00 | 3,902.00 | -0.41% | 104,136 |
| Aug 18, 2026 | 3,988.00 | 3,998.00 | 3,904.00 | 3,918.00 | 3,918.00 | -0.66% | 113,251 |
| Aug 17, 2026 | 4,000.00 | 4,004.00 | 3,918.00 | 3,944.00 | 3,944.00 | 0.15% | 167,690 |
| Aug 14, 2026 | 3,916.00 | 4,000.00 | 3,892.00 | 3,938.00 | 3,938.00 | 1.81% | 169,490 |
| Aug 13, 2026 | 3,896.00 | 3,924.00 | 3,864.00 | 3,868.00 | 3,868.00 | -0.32% | 139,855 |
| Aug 12, 2026 | 3,900.00 | 3,978.00 | 3,864.00 | 3,894.00 | 3,880.40 | -0.51% | 149,875 |
| Aug 11, 2026 | 3,910.00 | 3,927.70 | 3,878.00 | 3,914.00 | 3,900.33 | 0.05% | 396,529 |
| Aug 10, 2026 | 3,934.00 | 3,946.00 | 3,901.70 | 3,912.00 | 3,898.34 | - | 123,749 |
| Aug 7, 2026 | 3,938.00 | 3,944.00 | 3,888.00 | 3,912.00 | 3,898.34 | 0.20% | 155,999 |
| Aug 6, 2026 | 3,980.00 | 3,980.00 | 3,904.00 | 3,904.00 | 3,890.36 | -0.96% | 104,130 |
| Aug 5, 2026 | 4,000.00 | 4,000.00 | 3,930.00 | 3,942.00 | 3,928.23 | -0.20% | 169,460 |
| Aug 4, 2026 | 3,946.00 | 3,954.00 | 3,906.00 | 3,950.00 | 3,936.20 | 1.23% | 212,201 |
| Aug 3, 2026 | 3,864.00 | 3,938.00 | 3,820.00 | 3,902.00 | 3,888.37 | 2.47% | 277,507 |
| Jul 31, 2026 | 3,794.00 | 3,812.00 | 3,712.40 | 3,808.00 | 3,794.70 | 2.37% | 258,424 |
| Jul 30, 2026 | 3,708.00 | 3,752.00 | 3,680.00 | 3,720.00 | 3,707.01 | -0.53% | 241,723 |
| Jul 29, 2026 | 3,732.00 | 3,812.00 | 3,718.00 | 3,740.00 | 3,726.94 | -0.90% | 129,824 |
| Jul 28, 2026 | 3,752.00 | 3,812.00 | 3,746.00 | 3,774.00 | 3,760.82 | -0.42% | 129,636 |
| Jul 27, 2026 | 3,782.00 | 3,836.00 | 3,712.00 | 3,790.00 | 3,776.76 | 2.05% | 112,865 |
| Jul 24, 2026 | 3,724.00 | 3,756.00 | 3,692.00 | 3,714.00 | 3,701.03 | 1.98% | 194,246 |
| Jul 23, 2026 | 3,758.00 | 3,786.00 | 3,642.00 | 3,642.00 | 3,629.28 | -4.06% | 160,174 |
| Jul 22, 2026 | 3,790.00 | 3,856.00 | 3,750.90 | 3,796.00 | 3,782.74 | 0.16% | 157,477 |
| Jul 21, 2026 | 3,770.00 | 3,812.00 | 3,734.00 | 3,790.00 | 3,776.76 | 0.58% | 326,135 |
| Jul 20, 2026 | 3,780.00 | 3,850.00 | 3,732.00 | 3,768.00 | 3,754.84 | -1.21% | 165,505 |
| Jul 17, 2026 | 3,900.00 | 3,944.00 | 3,814.00 | 3,814.00 | 3,800.68 | -2.21% | 140,600 |