Pershing Square Holdings, Ltd. (LON:PSH)
London · Delayed Price · Currency is GBP · Price in GBX 4,144.00
+54.00 (1.32%)
May 1, 2026, 4:49 PM GMT
Pershing Square Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 4,072.00 | 4,144.00 | 4,066.00 | 4,144.00 | 4,144.00 | 1.32% | 95,585 |
| Apr 30, 2026 | 4,124.00 | 4,142.00 | 4,050.00 | 4,090.00 | 4,090.00 | -1.21% | 142,084 |
| Apr 29, 2026 | 4,156.00 | 4,238.00 | 4,140.00 | 4,140.00 | 4,140.00 | -0.38% | 111,308 |
| Apr 28, 2026 | 4,260.00 | 4,260.00 | 4,114.00 | 4,156.00 | 4,156.00 | -0.57% | 107,505 |
| Apr 27, 2026 | 4,210.00 | 4,232.00 | 4,156.00 | 4,180.00 | 4,180.00 | -0.95% | 88,282 |
| Apr 24, 2026 | 4,266.00 | 4,288.00 | 4,146.00 | 4,220.00 | 4,220.00 | -2.36% | 141,682 |
| Apr 23, 2026 | 4,366.00 | 4,366.00 | 4,300.00 | 4,322.00 | 4,322.00 | -0.96% | 85,615 |
| Apr 22, 2026 | 4,372.00 | 4,404.00 | 4,338.00 | 4,364.00 | 4,364.00 | -0.59% | 83,989 |
| Apr 21, 2026 | 4,350.00 | 4,418.00 | 4,350.00 | 4,390.00 | 4,390.00 | 0.83% | 90,883 |
| Apr 20, 2026 | 4,398.00 | 4,432.00 | 4,340.00 | 4,354.00 | 4,354.00 | -1.18% | 178,101 |
| Apr 17, 2026 | 4,362.00 | 4,458.00 | 4,330.00 | 4,406.00 | 4,406.00 | 1.94% | 141,995 |
| Apr 16, 2026 | 4,222.00 | 4,418.00 | 4,222.00 | 4,322.00 | 4,322.00 | 1.12% | 191,551 |
| Apr 15, 2026 | 4,222.00 | 4,296.00 | 4,222.00 | 4,274.00 | 4,274.00 | 0.94% | 75,527 |
| Apr 14, 2026 | 4,156.00 | 4,246.00 | 4,156.00 | 4,234.00 | 4,234.00 | 2.62% | 154,018 |
| Apr 13, 2026 | 4,066.00 | 4,150.00 | 4,062.00 | 4,126.00 | 4,126.00 | -0.63% | 279,737 |
| Apr 10, 2026 | 4,176.00 | 4,196.00 | 4,108.00 | 4,152.00 | 4,152.00 | 1.76% | 111,165 |
| Apr 9, 2026 | 4,174.00 | 4,210.00 | 4,080.00 | 4,080.00 | 4,080.00 | -3.23% | 113,778 |
| Apr 8, 2026 | 4,320.00 | 4,426.00 | 4,212.00 | 4,216.00 | 4,216.00 | 4.82% | 242,878 |
| Apr 7, 2026 | 4,070.00 | 4,150.00 | 4,018.00 | 4,022.00 | 4,022.00 | -1.61% | 108,893 |
| Apr 2, 2026 | 4,092.00 | 4,122.00 | 3,909.89 | 4,088.00 | 4,088.00 | 0.54% | 212,823 |
| Apr 1, 2026 | 4,080.00 | 4,122.00 | 4,016.00 | 4,066.00 | 4,066.00 | 4.15% | 233,863 |
| Mar 31, 2026 | 3,890.00 | 4,002.00 | 3,890.00 | 3,904.00 | 3,904.00 | -0.81% | 185,653 |
| Mar 30, 2026 | 3,860.00 | 4,006.00 | 3,860.00 | 3,936.00 | 3,936.00 | 2.02% | 145,377 |
| Mar 27, 2026 | 4,014.00 | 4,014.00 | 3,812.00 | 3,858.00 | 3,858.00 | -2.58% | 87,271 |
| Mar 26, 2026 | 4,100.00 | 4,100.00 | 3,944.00 | 3,960.00 | 3,960.00 | -4.07% | 116,235 |
| Mar 25, 2026 | 3,968.00 | 4,128.00 | 3,959.83 | 4,128.00 | 4,128.00 | 3.98% | 90,062 |
| Mar 24, 2026 | 4,034.00 | 4,075.44 | 3,908.00 | 3,970.00 | 3,970.00 | 0.35% | 115,938 |
| Mar 23, 2026 | 3,862.00 | 4,034.00 | 3,823.20 | 3,956.00 | 3,956.00 | 1.96% | 188,210 |
| Mar 20, 2026 | 3,886.00 | 3,998.00 | 3,862.00 | 3,880.00 | 3,880.00 | -0.15% | 272,942 |
| Mar 19, 2026 | 3,994.00 | 4,032.00 | 3,861.66 | 3,886.00 | 3,886.00 | -3.67% | 146,841 |
| Mar 18, 2026 | 4,120.00 | 4,212.00 | 4,034.00 | 4,034.00 | 4,034.00 | -2.09% | 126,611 |
| Mar 17, 2026 | 4,150.00 | 4,194.00 | 4,103.12 | 4,120.00 | 4,120.00 | -0.24% | 122,534 |
| Mar 16, 2026 | 4,224.00 | 4,236.00 | 4,130.00 | 4,130.00 | 4,130.00 | -0.58% | 149,124 |
| Mar 13, 2026 | 4,150.00 | 4,258.75 | 4,110.00 | 4,154.00 | 4,154.00 | -0.81% | 79,188 |
| Mar 12, 2026 | 4,140.00 | 4,238.00 | 4,140.00 | 4,188.00 | 4,188.00 | -0.71% | 86,758 |
| Mar 11, 2026 | 4,238.00 | 4,334.00 | 4,206.00 | 4,218.00 | 4,218.00 | -0.33% | 129,215 |
| Mar 10, 2026 | 4,090.00 | 4,322.00 | 4,036.00 | 4,232.00 | 4,232.00 | 5.69% | 237,400 |
| Mar 9, 2026 | 3,892.00 | 4,004.00 | 3,862.00 | 4,004.00 | 4,004.00 | 0.96% | 149,455 |
| Mar 6, 2026 | 4,138.00 | 4,170.00 | 3,966.00 | 3,966.00 | 3,966.00 | -4.02% | 160,650 |
| Mar 5, 2026 | 4,182.00 | 4,300.00 | 4,132.00 | 4,132.00 | 4,132.00 | -1.57% | 166,568 |
| Mar 4, 2026 | 4,180.00 | 4,208.73 | 4,105.84 | 4,198.00 | 4,198.00 | 1.16% | 152,468 |
| Mar 3, 2026 | 4,220.00 | 4,260.00 | 4,096.00 | 4,150.00 | 4,150.00 | -1.66% | 204,130 |
| Mar 2, 2026 | 4,296.00 | 4,298.00 | 4,202.00 | 4,220.00 | 4,220.00 | -2.36% | 161,988 |
| Feb 27, 2026 | 4,250.00 | 4,358.00 | 4,250.00 | 4,322.00 | 4,322.00 | 0.89% | 109,640 |
| Feb 26, 2026 | 4,202.00 | 4,322.00 | 4,200.00 | 4,284.00 | 4,284.00 | 1.95% | 176,772 |
| Feb 25, 2026 | 4,222.00 | 4,271.20 | 4,194.00 | 4,202.00 | 4,202.00 | 0.24% | 126,132 |
| Feb 24, 2026 | 4,300.00 | 4,300.00 | 4,192.00 | 4,192.00 | 4,192.00 | -0.90% | 136,969 |
| Feb 23, 2026 | 4,410.00 | 4,458.00 | 4,198.00 | 4,230.00 | 4,230.00 | -4.47% | 201,625 |
| Feb 20, 2026 | 4,420.00 | 4,480.00 | 4,400.00 | 4,428.00 | 4,428.00 | 0.18% | 132,063 |
| Feb 19, 2026 | 4,448.00 | 4,500.00 | 4,394.00 | 4,420.00 | 4,420.00 | -1.47% | 95,920 |