Pershing Square Holdings, Ltd. (LON:PSHD)
London · Delayed Price · Currency is GBP · Price in USD 49.94
-0.04 (-0.08%)
Oct 12, 2026, 4:35 PM GMT
Pershing Square Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 50.60 | 50.60 | 49.94 | 49.94 | 49.94 | -0.08% | 31,659 |
| Oct 9, 2026 | 49.68 | 50.10 | 49.68 | 49.98 | 49.98 | 1.42% | 26,763 |
| Oct 8, 2026 | 49.18 | 49.74 | 49.10 | 49.28 | 49.28 | -0.24% | 35,149 |
| Oct 7, 2026 | 49.74 | 50.01 | 49.48 | 49.40 | 49.40 | -1.00% | 78,246 |
| Oct 6, 2026 | 49.16 | 49.98 | 48.78 | 49.90 | 49.90 | 2.30% | 70,048 |
| Oct 5, 2026 | 48.74 | 48.92 | 48.22 | 48.78 | 48.78 | 0.08% | 88,294 |
| Oct 2, 2026 | 48.00 | 49.18 | 48.00 | 48.74 | 48.74 | 1.54% | 35,045 |
| Oct 1, 2026 | 48.39 | 48.50 | 47.90 | 48.00 | 48.00 | -1.03% | 154,371 |
| Sep 30, 2026 | 48.00 | 48.94 | 48.00 | 48.50 | 48.50 | 1.04% | 87,653 |
| Sep 29, 2026 | 47.80 | 48.34 | 47.80 | 48.00 | 48.00 | -0.08% | 112,951 |
| Sep 28, 2026 | 49.02 | 49.14 | 47.98 | 48.04 | 48.04 | -2.38% | 61,911 |
| Sep 25, 2026 | 48.22 | 49.30 | 47.90 | 49.21 | 49.21 | 2.52% | 13,221 |
| Sep 24, 2026 | 50.00 | 50.00 | 47.44 | 48.00 | 48.00 | -0.91% | 76,270 |
| Sep 23, 2026 | 50.50 | 50.50 | 48.30 | 48.44 | 48.44 | -1.94% | 36,522 |
| Sep 22, 2026 | 50.00 | 50.00 | 48.92 | 49.40 | 49.40 | -0.80% | 50,434 |
| Sep 21, 2026 | 48.90 | 49.80 | 48.88 | 49.80 | 49.80 | 1.84% | 15,536 |
| Sep 18, 2026 | 49.16 | 49.24 | 48.68 | 48.90 | 48.90 | -0.08% | 36,827 |
| Sep 17, 2026 | 50.10 | 50.20 | 48.90 | 48.94 | 48.94 | -2.80% | 78,894 |
| Sep 16, 2026 | 50.90 | 51.10 | 50.30 | 50.35 | 50.35 | -0.64% | 13,549 |
| Sep 15, 2026 | 50.50 | 50.95 | 50.15 | 50.68 | 50.68 | -0.93% | 9,562 |
| Sep 14, 2026 | 51.15 | 51.15 | 50.60 | 51.15 | 51.15 | 0.10% | 7,022 |
| Sep 11, 2026 | 51.15 | 51.40 | 51.00 | 51.10 | 51.10 | 0.10% | 6,290 |
| Sep 10, 2026 | 51.00 | 51.50 | 50.70 | 51.05 | 51.05 | -0.68% | 11,904 |
| Sep 9, 2026 | 51.50 | 52.30 | 51.00 | 51.40 | 51.40 | -0.48% | 52,398 |
| Sep 8, 2026 | 51.55 | 52.95 | 51.55 | 51.65 | 51.65 | -0.67% | 10,767 |
| Sep 7, 2026 | 52.55 | 52.75 | 52.00 | 52.00 | 52.00 | -1.05% | 4,943 |
| Sep 4, 2026 | 52.90 | 53.30 | 52.50 | 52.55 | 52.55 | -0.33% | 24,477 |
| Sep 3, 2026 | 50.55 | 52.90 | 50.55 | 52.73 | 52.73 | 1.88% | 7,715 |
| Sep 2, 2026 | 52.25 | 52.25 | 51.00 | 51.75 | 51.75 | -0.10% | 16,625 |
| Sep 1, 2026 | 53.55 | 53.55 | 51.70 | 51.80 | 51.80 | -3.36% | 13,756 |
| Aug 28, 2026 | 53.70 | 53.70 | 53.00 | 53.60 | 53.60 | 0.28% | 21,396 |
| 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 |