Skip to main content
logo
Pershing Square Holdings, Ltd. (LON:PSH)
London flag London · Delayed Price · Currency is GBP · Price in GBX
4,188.00
+90.00 (2.20%)
May 26, 2026, 4:35 PM GMT

Pershing Square Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20264,116.004,130.004,074.004,098.004,098.000.64%95,107
May 21, 20264,006.004,100.004,006.004,072.004,072.00-0.20%105,361
May 20, 20264,114.004,120.004,008.004,080.004,080.000.99%170,208
May 19, 20264,080.004,122.004,020.004,040.004,040.000.05%135,182
May 18, 20264,116.004,116.004,020.004,038.004,038.00-0.30%170,160
May 15, 20264,094.004,100.004,006.004,050.004,050.00-0.25%545,493
May 14, 20264,130.004,178.004,047.004,060.004,060.00-1.27%115,208
May 13, 20264,082.004,168.004,064.004,126.004,112.41-0.48%160,164
May 12, 20264,100.004,174.004,074.004,146.004,132.35-0.53%89,772
May 11, 20264,132.004,190.004,122.004,168.004,154.270.58%97,063
May 8, 20264,198.004,198.004,096.004,144.004,130.35-0.77%159,862
May 7, 20264,104.004,184.504,104.004,176.004,162.251.51%244,370
May 6, 20264,072.004,144.004,022.004,114.004,100.451.08%253,996
May 5, 20264,060.004,110.004,050.004,070.004,056.60-1.79%145,399
May 1, 20264,072.004,176.004,050.004,144.004,130.351.32%95,602
Apr 30, 20264,124.004,148.004,049.554,090.004,076.53-1.21%237,404
Apr 29, 20264,156.004,238.004,140.004,140.004,126.36-0.38%111,318
Apr 28, 20264,260.004,308.004,114.004,156.004,142.31-0.57%107,537
Apr 27, 20264,210.004,232.004,156.004,180.004,166.23-0.95%88,291
Apr 24, 20264,266.004,295.954,146.004,220.004,206.10-2.36%141,687
Apr 23, 20264,366.004,372.954,300.004,322.004,307.77-0.96%85,618
Apr 22, 20264,372.004,404.004,338.004,364.004,349.63-0.59%83,989
Apr 21, 20264,350.004,421.404,350.004,390.004,375.540.83%90,887
Apr 20, 20264,398.004,446.004,340.004,354.004,339.66-1.18%178,107
Apr 17, 20264,362.004,458.004,322.004,406.004,391.491.94%142,003
Apr 16, 20264,222.004,426.004,222.004,322.004,307.771.12%191,556
Apr 15, 20264,222.004,298.254,222.004,274.004,259.920.94%75,535
Apr 14, 20264,156.004,246.004,150.004,234.004,220.062.62%154,025
Apr 13, 20264,066.004,154.004,062.004,126.004,112.41-0.63%470,344
Apr 10, 20264,176.004,199.364,108.004,152.004,138.331.76%111,222
Apr 9, 20264,174.004,210.004,080.004,080.004,066.56-3.23%113,778
Apr 8, 20264,320.004,426.004,212.004,216.004,202.114.82%242,878
Apr 7, 20264,070.004,152.004,018.004,022.004,008.75-1.61%109,025
Apr 2, 20264,092.004,122.003,909.894,088.004,074.540.54%212,823
Apr 1, 20264,080.004,122.004,016.004,066.004,052.614.15%233,863
Mar 31, 20263,890.004,002.003,890.003,904.003,891.14-0.81%185,657
Mar 30, 20263,860.004,006.003,860.003,936.003,923.042.02%152,408
Mar 27, 20264,014.004,046.003,808.003,858.003,845.29-2.58%87,338
Mar 26, 20264,100.004,100.003,944.003,960.003,946.96-4.07%116,238
Mar 25, 20263,968.004,128.003,959.834,128.004,114.403.98%90,062
Mar 24, 20264,034.004,075.443,908.003,970.003,956.920.35%115,938
Mar 23, 20263,862.004,034.003,823.203,956.003,942.971.96%188,210
Mar 20, 20263,886.003,998.003,862.003,880.003,867.22-0.15%272,942
Mar 19, 20263,994.004,032.003,861.663,886.003,873.20-3.67%146,841
Mar 18, 20264,120.004,212.004,034.004,034.004,020.71-2.09%126,611
Mar 17, 20264,150.004,194.004,103.124,120.004,106.43-0.24%122,534
Mar 16, 20264,224.004,236.004,130.004,130.004,116.40-0.58%149,124
Mar 13, 20264,150.004,258.754,110.004,154.004,140.32-0.81%79,188
Mar 12, 20264,140.004,238.004,140.004,188.004,174.21-0.71%86,758
Mar 11, 20264,238.004,334.004,206.004,218.004,204.11-0.33%129,215