Canada markets open in 6 hours 57 minutes

Pershing Square Holdings, Ltd. (PSH.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
3,838.00-156.00 (-3.91%)
At close: 04:35PM BST
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20243,950.003,992.003,812.003,838.003,838.00272,661
Apr 24, 20244,008.004,064.003,994.003,994.003,994.0091,057
Apr 23, 20243,974.004,080.003,960.004,008.004,008.00140,003
Apr 22, 20243,906.003,980.003,830.003,970.003,970.00209,918
Apr 19, 20243,802.003,892.603,778.003,812.003,812.00128,680
Apr 18, 20243,852.003,926.763,846.003,874.003,874.00128,045
Apr 17, 20243,846.003,898.003,814.003,868.003,868.00212,415
Apr 16, 20243,988.004,006.003,820.003,890.003,890.00274,002
Apr 15, 20244,076.004,076.004,002.004,004.004,004.00153,338
Apr 12, 20244,092.004,150.004,050.004,082.004,082.00150,535
Apr 11, 20244,040.004,082.004,026.004,052.004,052.00293,730
Apr 10, 20244,074.004,074.004,006.004,070.004,070.00206,787
Apr 09, 20244,056.004,056.003,958.004,032.004,032.00223,396
Apr 08, 20244,016.004,078.003,988.004,060.004,060.00259,733
Apr 05, 20244,018.004,018.003,879.593,980.003,980.00248,193
Apr 04, 20244,020.004,057.074,008.004,018.004,018.00155,517
Apr 03, 20244,060.004,098.004,003.144,030.004,030.00210,014
Apr 02, 20244,086.004,112.003,992.004,016.004,016.00161,574
Mar 28, 20244,086.004,104.004,026.394,078.004,078.00154,434
Mar 27, 20244,138.004,140.004,046.004,050.004,050.00153,388
Mar 26, 20244,128.004,175.404,120.004,132.004,132.00116,775
Mar 25, 20244,172.004,207.084,140.004,144.004,144.00174,474
Mar 22, 20244,110.004,178.004,096.004,156.004,156.00164,700
Mar 21, 20243,990.004,105.873,982.004,072.004,072.00191,548
Mar 20, 20243,980.003,986.003,902.003,976.003,976.00110,396
Mar 19, 20243,930.003,970.003,922.003,940.003,940.00134,253
Mar 18, 20243,962.003,976.003,929.303,952.003,952.00222,562
Mar 15, 20243,840.003,978.003,840.003,968.003,968.00510,744
Mar 14, 20243,980.003,980.003,912.003,964.003,964.00140,837
Mar 13, 20243,952.003,962.003,906.003,920.003,920.00121,740
Mar 12, 20243,900.003,950.003,868.003,942.003,942.00173,867
Mar 11, 20243,916.003,940.003,840.003,870.003,870.00160,148
Mar 08, 20243,972.003,980.583,904.003,904.003,904.00190,608
Mar 07, 20243,980.003,990.003,882.003,950.003,950.00162,720
Mar 06, 20243,928.003,960.003,910.493,956.003,956.00168,578
Mar 05, 20243,954.003,954.003,883.433,898.003,898.00185,926
Mar 04, 20243,950.003,966.003,922.003,954.003,954.00304,800
Mar 01, 20243,930.003,956.003,916.003,950.003,950.00244,552
Feb 29, 20243,928.003,956.003,900.003,940.003,940.00170,541
Feb 28, 20243,938.003,938.003,894.003,908.003,908.00114,103
Feb 27, 20243,932.003,946.003,889.583,900.003,900.00137,080
Feb 26, 20243,868.003,944.003,860.003,930.003,930.00618,376
Feb 23, 20243,870.003,880.003,810.003,860.003,860.00158,050
Feb 22, 20243,826.003,862.003,810.003,848.003,848.00116,479
Feb 21, 20243,886.003,886.003,810.003,810.003,810.00332,716
Feb 20, 20243,872.003,879.423,810.003,842.003,842.00137,510
Feb 19, 20243,874.003,881.803,830.003,862.003,862.0084,968
Feb 16, 20243,854.003,882.003,850.793,872.003,872.00155,461
Feb 15, 20243,906.003,971.983,828.003,828.003,828.00170,092
Feb 15, 202414.56 Dividend
Feb 14, 20243,954.003,973.873,880.003,894.003,879.4492,957
Feb 13, 20243,916.004,040.003,872.003,898.003,883.43148,777
Feb 12, 20243,972.004,034.803,950.004,004.003,989.03211,943
Feb 09, 20243,870.003,956.003,852.003,942.003,927.26188,587
Feb 08, 20243,882.003,929.533,868.003,868.003,853.54180,439
Feb 07, 20243,854.003,876.003,816.003,862.003,847.56156,796
Feb 06, 20243,836.003,869.293,816.003,854.003,839.59160,944
Feb 05, 20243,824.003,868.003,818.003,826.003,811.69129,307
Feb 02, 20243,786.003,844.003,772.003,828.003,813.69168,917
Feb 01, 20243,782.003,806.503,758.003,772.003,757.90154,210
Jan 31, 20243,814.003,815.003,758.003,780.003,765.87212,621
Jan 30, 20243,788.003,822.003,753.663,804.003,789.78314,286
Jan 29, 20243,696.003,754.003,678.003,722.003,708.08159,655
Jan 26, 20243,646.003,696.003,646.003,678.003,664.25240,073
Jan 25, 20243,678.003,698.003,666.003,666.003,652.29229,540
Jan 24, 20243,669.923,690.003,656.003,682.003,668.23185,941
Jan 23, 20243,718.003,718.003,654.003,654.003,640.34225,848
Jan 22, 20243,636.003,720.003,608.003,720.003,706.09205,704
Jan 19, 20243,578.003,621.323,540.003,620.003,606.46180,674
Jan 18, 20243,552.003,552.003,498.003,532.003,518.79165,689
Jan 17, 20243,534.003,581.203,502.003,540.003,526.76168,101
Jan 16, 20243,594.003,604.003,575.543,592.003,578.57226,810
Jan 15, 20243,606.803,614.003,584.003,604.003,590.52213,971
Jan 12, 20243,592.003,614.003,578.003,600.003,586.54168,487
Jan 11, 20243,568.003,604.003,542.003,570.003,556.65306,315
Jan 10, 20243,522.003,553.003,486.003,550.003,536.73158,478
Jan 09, 20243,506.003,526.003,494.003,512.003,498.87227,256
Jan 08, 20243,490.003,502.003,450.003,484.003,470.97239,348
Jan 05, 20243,418.003,492.003,402.003,480.003,466.99211,001
Jan 04, 20243,418.003,476.003,392.003,460.003,447.06232,965
Jan 03, 20243,512.003,608.003,414.003,426.003,413.19197,100
Jan 02, 20243,590.003,610.003,568.003,568.003,554.66151,354
Dec 29, 20233,570.003,610.003,554.003,584.003,570.6095,289
Dec 28, 20233,550.003,580.003,536.003,564.003,550.67176,054
Dec 27, 20233,538.003,576.003,508.003,550.003,536.73160,246
Dec 22, 20233,508.003,532.003,414.003,530.003,516.80156,440
Dec 21, 20233,458.003,476.003,440.003,470.003,457.03212,354
Dec 20, 20233,448.003,524.003,412.003,460.003,447.06328,258
Dec 19, 20233,412.003,442.003,370.003,434.003,421.16215,401
Dec 18, 20233,400.003,462.003,382.003,382.003,369.35236,561
Dec 15, 20233,400.003,440.003,396.003,408.003,395.26367,580
Dec 14, 20233,368.003,430.003,320.003,374.003,361.38328,595
Dec 13, 20233,338.003,362.003,300.003,342.003,329.50207,671
Dec 12, 20233,300.003,354.003,240.003,318.003,305.59246,133
Dec 11, 20233,238.003,302.003,150.003,260.003,247.81215,635
Dec 08, 20233,240.003,272.003,220.003,260.003,247.81262,596
Dec 07, 20233,166.003,240.003,148.203,240.003,227.89205,319
Dec 06, 20233,150.003,200.003,136.003,176.003,164.12159,609
Dec 05, 20233,136.003,152.003,110.003,146.003,134.24142,499
Dec 04, 20233,118.003,145.733,106.003,134.003,122.28218,582
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...