Skip to main content
Pershing Square Holdings, Ltd. (LON:PSH)
London flag London · Delayed Price · Currency is GBP · Price in GBX
4,022.00
-110.00 (-2.66%)
Mar 6, 2026, 3:59 PM GMT

Pershing Square Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20264,182.004,300.004,132.004,132.004,132.00-1.57%166,558
Mar 4, 20264,180.004,208.734,105.844,198.004,198.001.16%152,468
Mar 3, 20264,220.004,260.004,096.004,150.004,150.00-1.66%204,130
Mar 2, 20264,296.004,296.004,202.004,220.004,220.00-2.36%153,873
Feb 27, 20264,250.004,358.004,250.004,322.004,322.000.89%109,640
Feb 26, 20264,202.004,322.004,200.004,284.004,284.001.95%176,772
Feb 25, 20264,222.004,271.204,194.004,202.004,202.000.24%125,420
Feb 24, 20264,300.004,300.004,192.004,192.004,192.00-0.90%136,969
Feb 23, 20264,410.004,458.004,198.004,230.004,230.00-4.47%199,538
Feb 20, 20264,420.004,480.004,400.004,428.004,428.000.18%132,060
Feb 19, 20264,448.004,500.004,394.004,420.004,420.00-1.47%95,920
Feb 18, 20264,404.004,525.764,404.004,486.004,486.001.08%152,937
Feb 17, 20264,450.004,468.004,400.004,438.004,438.000.73%139,226
Feb 16, 20264,404.004,474.004,392.004,406.004,406.00-109,533
Feb 13, 20264,402.004,520.004,402.004,406.004,406.000.55%119,450
Feb 12, 20264,594.004,624.004,360.004,382.004,382.00-3.10%214,928
Feb 11, 20264,622.004,670.004,522.004,522.004,508.54-1.99%127,570
Feb 10, 20264,586.004,620.004,530.004,614.004,600.261.85%87,305
Feb 9, 20264,530.004,586.004,502.004,530.004,516.510.62%91,855
Feb 6, 20264,532.004,538.004,472.004,502.004,488.60-0.88%92,939
Feb 5, 20264,666.004,666.004,506.004,542.004,528.480.04%209,339
Feb 4, 20264,432.004,614.004,432.004,540.004,526.481.43%143,910
Feb 3, 20264,574.004,672.004,476.004,476.004,462.67-3.03%91,887
Feb 2, 20264,548.004,702.004,510.004,616.004,602.261.23%498,058
Jan 30, 20264,548.004,560.004,498.004,560.004,546.420.97%107,604
Jan 29, 20264,540.004,570.644,444.004,516.004,502.55-1.78%158,988
Jan 28, 20264,572.004,604.004,520.004,598.004,584.311.10%134,209
Jan 27, 20264,612.004,673.734,548.004,548.004,534.46-2.11%126,848
Jan 26, 20264,550.004,675.564,530.004,646.004,632.172.11%203,582
Jan 23, 20264,622.004,674.004,550.004,550.004,536.45-1.77%107,913
Jan 22, 20264,600.004,700.254,534.004,632.004,618.211.94%230,941
Jan 21, 20264,464.004,610.004,446.004,544.004,530.472.30%148,423
Jan 20, 20264,508.004,544.004,420.004,442.004,428.77-2.93%175,720
Jan 19, 20264,682.004,682.004,576.004,576.004,562.38-1.46%106,537
Jan 16, 20264,760.004,785.034,636.004,644.004,630.17-2.19%172,809
Jan 15, 20264,878.004,898.004,748.004,748.004,733.86-0.38%132,733
Jan 14, 20264,874.004,921.164,766.004,766.004,751.81-1.73%187,098
Jan 13, 20264,746.004,912.744,728.004,850.004,835.562.71%117,327
Jan 12, 20264,690.004,760.004,688.114,722.004,707.941.03%112,962
Jan 9, 20264,616.004,688.004,610.004,674.004,660.081.26%115,166
Jan 8, 20264,610.004,656.004,610.004,616.004,602.260.26%113,778
Jan 7, 20264,732.004,748.004,604.004,604.004,590.29-1.12%110,428
Jan 6, 20264,774.004,794.004,656.004,656.004,642.14-2.51%132,036
Jan 5, 20264,836.004,862.004,776.004,776.004,761.78-1.00%101,574
Jan 2, 20264,860.004,908.004,800.004,824.004,809.64-0.45%249,513
Dec 31, 20254,812.004,850.004,798.004,846.004,831.571.08%49,536
Dec 30, 20254,812.004,844.004,794.004,794.004,779.73-0.58%80,787
Dec 29, 20254,906.004,920.004,822.004,822.004,807.64-1.63%53,098
Dec 24, 20254,868.004,920.004,828.004,902.004,887.401.07%32,137
Dec 23, 20254,848.004,858.004,814.004,850.004,835.561.04%92,183
Dec 22, 20254,922.004,922.004,800.004,800.004,785.71-2.00%204,014
Dec 19, 20254,860.004,965.564,860.004,898.004,883.42-0.69%242,493
Dec 18, 20254,950.005,000.004,932.004,932.004,917.32-0.72%224,446
Dec 17, 20255,015.005,076.614,968.004,968.004,953.21-0.48%175,060
Dec 16, 20255,075.005,075.004,968.334,992.004,977.14-0.95%114,386
Dec 15, 20255,000.005,070.004,968.005,040.005,024.992.11%125,905
Dec 12, 20255,095.005,095.004,936.004,936.004,921.30-0.96%100,083
Dec 11, 20255,025.005,030.004,984.004,984.004,969.16-0.91%141,369
Dec 10, 20255,050.005,065.005,027.905,030.005,015.020.30%64,256
Dec 9, 20255,065.005,065.005,010.005,015.005,000.07-1.47%111,631
Dec 8, 20255,035.005,090.005,005.005,090.005,074.851.60%112,289
Dec 5, 20254,970.005,040.004,970.005,010.004,995.080.40%130,155
Dec 4, 20254,934.005,015.004,900.004,990.004,975.141.63%135,668
Dec 3, 20254,930.004,935.404,878.004,910.004,895.38-0.08%112,525
Dec 2, 20254,920.004,954.954,911.734,914.004,899.37-0.28%88,167
Dec 1, 20254,890.004,954.004,882.004,928.004,913.330.37%109,935
Nov 28, 20254,900.004,942.004,863.784,910.004,895.380.90%102,945
Nov 27, 20254,862.004,894.004,846.004,866.004,851.51-0.45%62,801
Nov 26, 20254,820.004,917.224,820.004,888.004,873.450.66%542,204
Nov 25, 20254,782.004,864.004,782.004,856.004,841.541.34%227,636
Nov 24, 20254,784.004,832.004,750.004,792.004,777.732.22%115,894
Nov 21, 20254,758.004,772.004,652.004,688.004,674.04-2.54%217,235
Nov 20, 20254,814.004,912.004,786.004,810.004,795.680.63%151,454
Nov 19, 20254,680.004,780.554,656.004,780.004,765.771.79%83,724
Nov 18, 20254,660.004,724.004,634.004,696.004,682.02-1.30%230,003
Nov 17, 20254,650.004,784.004,640.004,758.004,743.832.63%160,315
Nov 14, 20254,650.004,662.004,550.004,636.004,622.20-0.98%98,209
Nov 13, 20254,832.004,832.004,660.004,682.004,668.06-2.21%89,732
Nov 12, 20254,798.004,872.004,788.004,788.004,761.25-0.29%86,394
Nov 11, 20254,750.004,818.004,748.004,802.004,775.171.52%143,125
Nov 10, 20254,666.004,772.004,666.004,730.004,703.572.38%123,698
Nov 7, 20254,736.004,750.004,620.004,620.004,594.18-1.99%365,967
Nov 6, 20254,796.004,800.004,714.004,714.004,687.66-1.71%92,829
Nov 5, 20254,762.004,804.004,698.004,796.004,769.201.40%116,265
Nov 4, 20254,736.004,786.004,718.004,730.004,703.57-0.88%118,632
Nov 3, 20254,850.004,850.004,770.004,772.004,745.33-1.00%134,169
Oct 31, 20254,826.004,838.004,750.004,820.004,793.070.37%91,379
Oct 30, 20254,858.004,858.004,764.004,802.004,775.17-1.03%89,800
Oct 29, 20254,812.004,852.284,772.004,852.004,824.891.13%201,249
Oct 28, 20254,796.004,802.114,740.004,798.004,771.190.80%119,919
Oct 27, 20254,754.004,780.004,728.004,760.004,733.400.42%104,304
Oct 24, 20254,662.004,756.004,662.004,740.004,713.510.77%93,045
Oct 23, 20254,636.004,716.004,615.534,704.004,677.711.47%102,813
Oct 22, 20254,664.004,732.004,632.004,636.004,610.090.35%136,198
Oct 21, 20254,616.004,662.004,592.104,620.004,594.180.48%104,177
Oct 20, 20254,562.004,617.004,534.054,598.004,572.310.83%129,761
Oct 17, 20254,560.004,560.004,438.004,560.004,534.52-0.09%168,377
Oct 16, 20254,664.004,680.004,564.004,564.004,538.50-2.27%107,640
Oct 15, 20254,622.004,670.004,576.394,670.004,643.902.95%122,954
Oct 14, 20254,574.004,622.004,536.004,536.004,510.65-1.43%187,968