Pershing Square Holdings, Ltd. (LON:PSHD)
London · Delayed Price · Currency is GBP · Price in USD 53.60
+0.15 (0.28%)
Aug 28, 2026, 4:35 PM GMT
Pershing Square Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 53.70 | 53.70 | 53.30 | 53.45 | - | - | 4,933 |
| Aug 27, 2026 | 53.30 | 53.45 | 52.90 | 53.45 | 53.45 | 0.38% | 11,963 |
| Aug 26, 2026 | 53.10 | 54.00 | 53.00 | 53.25 | 53.25 | 0.38% | 12,487 |
| Aug 25, 2026 | 53.00 | 53.20 | 52.85 | 53.05 | 53.05 | 0.19% | 119,488 |
| Aug 24, 2026 | 52.85 | 53.35 | 52.40 | 52.95 | 52.95 | -0.09% | 12,247 |
| Aug 21, 2026 | 53.00 | 53.75 | 52.45 | 53.00 | 53.00 | 0.66% | 20,427 |
| Aug 20, 2026 | 53.10 | 53.10 | 52.17 | 52.65 | 52.65 | -0.85% | 24,202 |
| Aug 19, 2026 | 52.50 | 53.65 | 52.50 | 53.10 | 53.10 | -0.09% | 17,004 |
| Aug 18, 2026 | 53.70 | 53.80 | 52.85 | 53.15 | 53.15 | 0.09% | 18,764 |
| Aug 17, 2026 | 54.30 | 54.30 | 53.10 | 53.10 | 53.10 | -0.47% | 18,620 |
| Aug 14, 2026 | 52.75 | 54.05 | 52.75 | 53.35 | 53.35 | 2.60% | 20,753 |
| Aug 13, 2026 | 52.75 | 52.95 | 52.00 | 52.00 | 52.00 | -0.89% | 18,382 |
| Aug 12, 2026 | 52.85 | 52.95 | 52.20 | 52.65 | 52.47 | -0.38% | 44,385 |
| Aug 11, 2026 | 52.50 | 52.95 | 52.30 | 52.85 | 52.67 | - | 73,304 |
| Aug 10, 2026 | 53.10 | 53.10 | 52.71 | 52.85 | 52.67 | 0.09% | 27,995 |
| Aug 7, 2026 | 52.90 | 53.12 | 52.40 | 52.80 | 52.62 | 0.28% | 58,281 |
| Aug 6, 2026 | 53.20 | 53.25 | 52.30 | 52.65 | 52.47 | -0.75% | 16,726 |
| Aug 5, 2026 | 54.00 | 54.00 | 53.00 | 53.05 | 52.86 | 0.47% | 111,297 |
| Aug 4, 2026 | 53.00 | 53.15 | 52.55 | 52.80 | 52.62 | 0.19% | 71,195 |
| Aug 3, 2026 | 51.80 | 53.00 | 51.80 | 52.70 | 52.52 | 3.74% | 87,568 |
| Jul 31, 2026 | 50.60 | 51.20 | 50.00 | 50.80 | 50.62 | 1.60% | 87,608 |
| Jul 30, 2026 | 50.05 | 50.30 | 49.18 | 50.00 | 49.83 | -0.99% | 135,293 |
| Jul 29, 2026 | 50.40 | 50.60 | 49.50 | 50.50 | 50.32 | 0.60% | 29,810 |
| Jul 28, 2026 | 50.45 | 50.65 | 49.84 | 50.20 | 50.02 | -0.50% | 31,017 |
| Jul 27, 2026 | 49.78 | 51.00 | 49.77 | 50.45 | 50.27 | 1.35% | 31,756 |
| Jul 24, 2026 | 49.70 | 50.10 | 49.40 | 49.78 | 49.61 | 1.80% | 42,379 |
| Jul 23, 2026 | 50.30 | 50.55 | 48.88 | 48.90 | 48.73 | -3.93% | 35,026 |
| Jul 22, 2026 | 50.30 | 51.45 | 50.15 | 50.90 | 50.72 | 0.89% | 29,520 |
| Jul 21, 2026 | 50.50 | 51.25 | 50.30 | 50.45 | 50.27 | -0.10% | 44,247 |
| Jul 20, 2026 | 51.00 | 51.60 | 50.25 | 50.50 | 50.32 | -1.17% | 53,744 |
| Jul 17, 2026 | 52.10 | 52.90 | 51.10 | 51.10 | 50.92 | -3.40% | 33,564 |
| Jul 16, 2026 | 52.50 | 53.50 | 52.15 | 52.90 | 52.72 | 1.63% | 29,572 |
| Jul 15, 2026 | 51.50 | 52.30 | 51.30 | 52.05 | 51.87 | 0.58% | 61,247 |
| Jul 14, 2026 | 51.90 | 51.95 | 51.10 | 51.75 | 51.57 | -0.19% | 56,748 |
| Jul 13, 2026 | 51.00 | 52.45 | 50.75 | 51.85 | 51.67 | -0.48% | 68,307 |
| Jul 10, 2026 | 51.40 | 52.44 | 51.30 | 52.10 | 51.92 | 2.16% | 101,581 |
| Jul 9, 2026 | 51.25 | 51.95 | 51.00 | 51.00 | 50.82 | 0.94% | 259,667 |
| Jul 8, 2026 | 50.10 | 50.80 | 49.14 | 50.53 | 50.35 | -0.25% | 86,520 |
| Jul 7, 2026 | 51.20 | 51.20 | 50.15 | 50.65 | 50.47 | 0.20% | 49,946 |
| Jul 6, 2026 | 50.80 | 51.05 | 50.45 | 50.55 | 50.37 | 0.20% | 26,615 |
| Jul 3, 2026 | 50.75 | 50.80 | 50.05 | 50.45 | 50.27 | -0.39% | 23,830 |
| Jul 2, 2026 | 50.85 | 51.20 | 50.35 | 50.65 | 50.47 | -0.10% | 53,900 |
| Jul 1, 2026 | 48.82 | 50.70 | 48.12 | 50.70 | 50.52 | 3.47% | 172,745 |
| Jun 30, 2026 | 48.74 | 50.20 | 48.42 | 49.00 | 48.83 | -1.33% | 177,299 |
| Jun 29, 2026 | 49.52 | 50.25 | 49.50 | 49.66 | 49.49 | 0.32% | 66,643 |
| Jun 26, 2026 | 49.50 | 50.00 | 49.18 | 49.50 | 49.33 | -0.36% | 46,566 |
| Jun 25, 2026 | 49.88 | 50.60 | 49.56 | 49.68 | 49.51 | -0.24% | 31,009 |
| Jun 24, 2026 | 49.30 | 50.10 | 49.16 | 49.80 | 49.63 | 1.01% | 70,629 |
| Jun 23, 2026 | 50.20 | 50.25 | 48.80 | 49.30 | 49.13 | -2.18% | 132,489 |
| Jun 22, 2026 | 50.55 | 52.10 | 50.40 | 50.40 | 50.22 | -1.75% | 51,367 |