Skip to main content
Pershing Square Holdings, Ltd. (LON:PSH)
London flag London · Delayed Price · Currency is GBP · Price in GBp
5,010.00
+20.00 (0.40%)
At close: Dec 5, 2025

Pershing Square Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,970.005,035.004,970.005,010.005,010.000.40%130,130
Dec 4, 20254,934.005,015.004,900.004,990.004,990.001.63%135,668
Dec 3, 20254,930.004,932.004,878.004,910.004,910.00-0.08%112,520
Dec 2, 20254,920.004,954.004,912.004,914.004,914.00-0.28%88,160
Dec 1, 20254,890.004,954.004,890.004,928.004,928.000.37%109,924
Nov 28, 20254,900.004,942.004,876.004,910.004,910.000.90%102,902
Nov 27, 20254,862.004,894.004,846.004,866.004,866.00-0.45%62,801
Nov 26, 20254,820.004,916.004,820.004,888.004,888.000.66%146,596
Nov 25, 20254,782.004,864.004,782.004,856.004,856.001.34%227,636
Nov 24, 20254,784.004,832.004,750.004,792.004,792.002.22%115,894
Nov 21, 20254,758.004,772.004,652.004,688.004,688.00-2.54%217,235
Nov 20, 20254,814.004,912.004,786.004,810.004,810.000.63%151,454
Nov 19, 20254,680.004,780.554,656.004,780.004,780.001.79%83,724
Nov 18, 20254,660.004,724.004,634.004,696.004,696.00-1.30%230,003
Nov 17, 20254,650.004,784.004,640.004,758.004,758.002.63%160,315
Nov 14, 20254,650.004,662.004,550.004,636.004,636.00-0.98%98,209
Nov 13, 20254,832.004,832.004,660.004,682.004,682.00-2.21%89,732
Nov 12, 20254,798.004,872.004,788.004,788.004,775.46-0.29%86,394
Nov 11, 20254,750.004,818.004,748.004,802.004,789.431.52%143,125
Nov 10, 20254,666.004,772.004,666.004,730.004,717.622.38%123,698
Nov 7, 20254,736.004,750.004,620.004,620.004,607.90-1.99%365,967
Nov 6, 20254,796.004,800.004,714.004,714.004,701.66-1.71%92,829
Nov 5, 20254,762.004,804.004,698.004,796.004,783.441.40%116,265
Nov 4, 20254,736.004,786.004,718.004,730.004,717.62-0.88%118,632
Nov 3, 20254,850.004,850.004,770.004,772.004,759.51-1.00%134,169
Oct 31, 20254,826.004,838.004,750.004,820.004,807.380.37%91,379
Oct 30, 20254,858.004,858.004,764.004,802.004,789.43-1.03%89,800
Oct 29, 20254,812.004,852.284,772.004,852.004,839.301.13%201,249
Oct 28, 20254,796.004,802.114,740.004,798.004,785.440.80%119,919
Oct 27, 20254,754.004,780.004,728.004,760.004,747.540.42%104,304
Oct 24, 20254,662.004,756.004,662.004,740.004,727.590.77%93,045
Oct 23, 20254,636.004,716.004,615.534,704.004,691.681.47%102,813
Oct 22, 20254,664.004,732.004,632.004,636.004,623.860.35%136,198
Oct 21, 20254,616.004,662.004,592.104,620.004,607.900.48%104,177
Oct 20, 20254,562.004,617.004,534.054,598.004,585.960.83%129,761
Oct 17, 20254,560.004,560.004,438.004,560.004,548.06-0.09%168,377
Oct 16, 20254,664.004,680.004,564.004,564.004,552.05-2.27%107,640
Oct 15, 20254,622.004,670.004,576.394,670.004,657.772.95%122,954
Oct 14, 20254,574.004,622.004,536.004,536.004,524.12-1.43%187,968
Oct 13, 20254,658.004,670.004,568.004,602.004,589.95-0.60%151,284
Oct 10, 20254,720.004,752.004,612.084,630.004,617.88-1.82%146,393
Oct 9, 20254,712.004,724.004,668.854,716.004,703.650.21%132,674
Oct 8, 20254,682.004,718.224,666.004,706.004,693.680.43%112,365
Oct 7, 20254,636.004,714.004,634.004,686.004,673.730.86%109,740
Oct 6, 20254,644.004,690.004,630.004,646.004,633.840.26%95,757
Oct 3, 20254,658.004,708.124,632.004,634.004,621.87-0.52%114,543
Oct 2, 20254,592.004,698.004,576.004,658.004,645.801.66%125,906
Oct 1, 20254,562.004,845.004,538.004,582.004,570.00-0.69%163,408
Sep 30, 20254,732.004,732.004,562.004,614.004,601.92-2.37%256,446
Sep 29, 20254,702.004,760.204,684.004,726.004,713.631.42%170,988
Sep 26, 20254,710.004,713.524,650.004,660.004,647.80-0.68%154,539
Sep 25, 20254,740.004,768.004,672.004,692.004,679.72-1.01%147,421
Sep 24, 20254,754.004,790.004,740.004,740.004,727.59-0.75%95,018
Sep 23, 20254,816.004,816.004,750.004,776.004,763.500.51%89,000
Sep 22, 20254,810.004,818.024,731.504,752.004,739.56-1.21%87,158
Sep 19, 20254,778.004,820.004,752.004,810.004,797.411.05%291,023
Sep 18, 20254,700.004,760.004,696.004,760.004,747.541.45%116,078
Sep 17, 20254,708.004,723.004,680.004,692.004,679.720.64%110,307
Sep 16, 20254,740.004,740.424,650.004,662.004,649.79-0.93%94,550
Sep 15, 20254,718.004,746.004,658.004,706.004,693.680.56%148,955
Sep 12, 20254,566.004,718.004,502.004,680.004,667.751.04%162,822
Sep 11, 20254,576.004,632.004,576.004,632.004,619.871.58%120,176
Sep 10, 20254,466.004,608.004,466.004,560.004,548.061.69%165,070
Sep 9, 20254,454.004,528.004,454.004,484.004,472.260.72%109,735
Sep 8, 20254,412.004,456.654,406.154,452.004,440.340.72%107,239
Sep 5, 20254,440.004,478.924,418.004,420.004,408.430.05%139,214
Sep 4, 20254,400.004,434.004,378.004,418.004,406.431.75%125,688
Sep 3, 20254,342.004,384.004,330.004,342.004,330.630.28%264,080
Sep 2, 20254,320.004,384.004,284.004,330.004,318.66-0.87%128,838
Sep 1, 20254,350.004,376.004,314.004,368.004,356.561.25%68,363
Aug 29, 20254,360.004,398.004,308.004,314.004,302.70-0.96%156,030
Aug 28, 20254,332.004,358.004,320.004,356.004,344.590.88%121,382
Aug 27, 20254,328.004,358.004,287.504,318.004,306.691.08%110,631
Aug 26, 20254,256.004,310.004,234.004,272.004,260.81-0.47%120,744
Aug 22, 20254,236.004,328.004,206.004,292.004,280.762.04%135,932
Aug 21, 20254,250.004,286.004,206.004,206.004,194.99-0.90%222,444
Aug 20, 20254,280.004,280.004,210.004,244.004,232.89-0.28%230,949
Aug 19, 20254,266.004,298.004,230.004,256.004,244.860.52%254,720
Aug 18, 20254,192.004,266.734,190.004,234.004,222.910.81%76,115
Aug 15, 20254,240.004,258.004,184.004,200.004,189.000.24%254,992
Aug 14, 20254,202.004,233.114,173.784,190.004,179.03-0.29%112,919
Aug 13, 20254,232.004,244.004,198.804,202.004,178.900.05%103,879
Aug 12, 20254,166.004,226.004,112.004,200.004,176.912.34%114,412
Aug 11, 20254,092.004,144.004,026.004,104.004,081.442.29%161,289
Aug 8, 20254,050.004,052.003,989.904,012.003,989.940.20%124,643
Aug 7, 20254,114.004,126.004,004.004,004.003,981.99-1.14%129,904
Aug 6, 20254,134.004,134.004,050.004,050.004,027.74-0.54%316,680
Aug 5, 20254,120.004,180.004,072.004,072.004,049.61-0.73%104,995
Aug 4, 20254,148.004,238.004,102.004,102.004,079.45-1.25%105,984
Aug 1, 20254,130.004,234.004,100.004,154.004,131.16-2.12%186,428
Jul 31, 20254,190.004,264.004,190.004,244.004,220.671.19%141,393
Jul 30, 20254,090.004,220.004,066.004,194.004,170.943.20%123,234
Jul 29, 20254,180.004,208.004,064.004,064.004,041.66-2.40%160,304
Jul 28, 20254,300.004,310.004,164.004,164.004,141.11-1.93%134,601
Jul 25, 20254,238.004,288.004,198.004,246.004,222.660.24%109,655
Jul 24, 20254,200.004,270.004,200.004,236.004,212.71-0.47%89,654
Jul 23, 20254,260.004,312.004,233.484,256.004,232.60-0.09%113,218
Jul 22, 20254,186.004,264.004,180.004,260.004,236.581.14%149,639
Jul 21, 20254,160.004,238.004,160.004,212.004,188.840.33%159,641
Jul 18, 20254,202.004,224.004,170.004,198.004,174.920.86%102,950