Skip to main content
Pershing Square Holdings, Ltd. (LON:PSH)
London flag London · Delayed Price · Currency is GBP · Price in GBX
4,156.00
-24.00 (-0.57%)
Apr 28, 2026, 4:35 PM GMT

Pershing Square Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,260.004,260.004,114.004,156.004,156.00-0.57%107,505
Apr 27, 20264,210.004,232.004,156.004,180.004,180.00-0.95%88,282
Apr 24, 20264,266.004,288.004,146.004,220.004,220.00-2.36%141,682
Apr 23, 20264,366.004,366.004,300.004,322.004,322.00-0.96%85,615
Apr 22, 20264,372.004,404.004,338.004,364.004,364.00-0.59%83,989
Apr 21, 20264,350.004,418.004,350.004,390.004,390.000.83%90,883
Apr 20, 20264,398.004,432.004,340.004,354.004,354.00-1.18%178,101
Apr 17, 20264,362.004,458.004,330.004,406.004,406.001.94%141,995
Apr 16, 20264,222.004,418.004,222.004,322.004,322.001.12%191,551
Apr 15, 20264,222.004,296.004,222.004,274.004,274.000.94%75,527
Apr 14, 20264,156.004,246.004,156.004,234.004,234.002.62%154,018
Apr 13, 20264,066.004,150.004,062.004,126.004,126.00-0.63%279,737
Apr 10, 20264,176.004,196.004,108.004,152.004,152.001.76%111,165
Apr 9, 20264,174.004,210.004,080.004,080.004,080.00-3.23%113,778
Apr 8, 20264,320.004,426.004,212.004,216.004,216.004.82%242,878
Apr 7, 20264,070.004,150.004,018.004,022.004,022.00-1.61%108,893
Apr 2, 20264,092.004,122.003,909.894,088.004,088.000.54%212,823
Apr 1, 20264,080.004,122.004,016.004,066.004,066.004.15%233,863
Mar 31, 20263,890.004,002.003,890.003,904.003,904.00-0.81%185,653
Mar 30, 20263,860.004,006.003,860.003,936.003,936.002.02%145,377
Mar 27, 20264,014.004,014.003,812.003,858.003,858.00-2.58%87,271
Mar 26, 20264,100.004,100.003,944.003,960.003,960.00-4.07%116,235
Mar 25, 20263,968.004,128.003,959.834,128.004,128.003.98%90,062
Mar 24, 20264,034.004,075.443,908.003,970.003,970.000.35%115,938
Mar 23, 20263,862.004,034.003,823.203,956.003,956.001.96%188,210
Mar 20, 20263,886.003,998.003,862.003,880.003,880.00-0.15%272,942
Mar 19, 20263,994.004,032.003,861.663,886.003,886.00-3.67%146,841
Mar 18, 20264,120.004,212.004,034.004,034.004,034.00-2.09%126,611
Mar 17, 20264,150.004,194.004,103.124,120.004,120.00-0.24%122,534
Mar 16, 20264,224.004,236.004,130.004,130.004,130.00-0.58%149,124
Mar 13, 20264,150.004,258.754,110.004,154.004,154.00-0.81%79,188
Mar 12, 20264,140.004,238.004,140.004,188.004,188.00-0.71%86,758
Mar 11, 20264,238.004,334.004,206.004,218.004,218.00-0.33%129,215
Mar 10, 20264,090.004,322.004,036.004,232.004,232.005.69%237,400
Mar 9, 20263,892.004,004.003,862.004,004.004,004.000.96%149,455
Mar 6, 20264,138.004,170.003,966.003,966.003,966.00-4.02%160,650
Mar 5, 20264,182.004,300.004,132.004,132.004,132.00-1.57%166,568
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, 20264,296.004,298.004,202.004,220.004,220.00-2.36%161,988
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%126,132
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%201,625
Feb 20, 20264,420.004,480.004,400.004,428.004,428.000.18%132,063
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%139,225
Feb 16, 20264,404.004,474.004,392.004,406.004,406.00-109,533
Feb 13, 20264,402.004,520.004,400.004,406.004,406.000.55%425,450
Feb 12, 20264,594.004,636.004,360.004,382.004,382.00-3.10%214,937
Feb 11, 20264,622.004,670.004,522.004,522.004,508.54-1.99%127,582
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