Market data

Select a section

Pershing Square Holdings Ltd NPV

(PSH)
Sector: Closed End Investments
3,736.00p
114.00p 3.15
Last updated: 17:07:40

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 3,630.00p 3,762.26p 3,616.00p 3,736.00p 153,215
18/09/2024 3,584.00p 3,626.40p 3,584.00p 3,622.00p 100,166
17/09/2024 3,572.00p 3,632.00p 3,536.00p 3,618.00p 115,709
16/09/2024 3,528.00p 3,590.00p 3,506.00p 3,536.00p 108,370
13/09/2024 3,544.00p 3,604.00p 3,540.00p 3,544.00p 76,423
12/09/2024 3,490.00p 3,632.00p 3,490.00p 3,502.00p 207,351
11/09/2024 3,540.00p 3,612.00p 3,500.00p 3,540.00p 95,384
10/09/2024 3,594.00p 3,594.00p 3,478.80p 3,540.00p 129,486
09/09/2024 3,576.00p 3,582.00p 3,492.00p 3,506.00p 114,685
06/09/2024 3,534.00p 3,540.66p 3,448.00p 3,492.00p 176,473
05/09/2024 3,580.00p 3,648.00p 3,544.00p 3,546.00p 82,449
04/09/2024 3,702.00p 3,714.00p 3,554.00p 3,580.00p 125,849
03/09/2024 3,698.00p 3,776.00p 3,664.00p 3,664.00p 92,309
02/09/2024 3,780.00p 3,812.00p 3,680.00p 3,736.00p 66,965
30/08/2024 3,766.00p 3,778.00p 3,736.00p 3,736.00p 79,366
29/08/2024 3,688.00p 3,748.00p 3,644.00p 3,748.00p 109,694
28/08/2024 3,672.00p 3,690.00p 3,602.00p 3,652.00p 66,823
27/08/2024 3,720.00p 3,750.00p 3,616.00p 3,636.00p 115,700
26/08/2024 3,600.00p 3,690.00p 3,578.00p 3,612.00p 184,582
23/08/2024 3,600.00p 3,690.00p 3,578.00p 3,612.00p 184,582
22/08/2024 3,600.00p 3,690.00p 3,578.00p 3,612.00p 184,582
21/08/2024 3,590.00p 3,622.00p 3,550.00p 3,620.00p 87,308
20/08/2024 3,692.00p 3,780.00p 3,566.00p 3,576.00p 106,039
19/08/2024 3,636.00p 3,656.00p 3,548.00p 3,630.00p 102,738
16/08/2024 3,706.00p 3,718.00p 3,648.00p 3,634.00p 193,960
15/08/2024 3,534.00p 3,708.00p 3,516.00p 3,634.00p 127,894
14/08/2024 3,500.00p 3,620.00p 3,500.00p 3,534.00p 68,325
13/08/2024 3,534.00p 3,562.75p 3,500.00p 3,500.00p 120,898
12/08/2024 3,562.00p 3,606.00p 3,500.00p 3,534.00p 90,757
09/08/2024 3,650.00p 3,672.00p 3,540.00p 3,562.00p 115,876
08/08/2024 3,650.00p 3,650.00p 3,504.00p 3,622.00p 126,250
07/08/2024 3,572.00p 3,648.00p 3,528.66p 3,618.00p 171,768
06/08/2024 3,504.00p 3,572.00p 3,410.00p 3,488.00p 206,589
05/08/2024 3,474.00p 3,526.00p 3,282.00p 3,482.00p 426,092
02/08/2024 3,746.00p 3,794.00p 3,550.00p 3,588.00p 292,442
01/08/2024 3,862.00p 3,946.00p 3,770.00p 3,796.00p 152,528
31/07/2024 3,798.00p 3,860.00p 3,740.00p 3,852.00p 132,811
30/07/2024 3,738.00p 3,806.00p 3,626.00p 3,780.00p 124,084
29/07/2024 3,712.00p 3,818.00p 3,712.00p 3,728.00p 146,827
26/07/2024 3,870.00p 3,892.00p 3,626.00p 3,820.00p 306,798
25/07/2024 4,070.00p 4,070.00p 3,677.05p 3,820.00p 498,129
24/07/2024 4,230.00p 4,230.00p 3,978.00p 4,094.00p 278,213
23/07/2024 4,230.00p 4,272.00p 4,204.00p 4,210.00p 150,416
22/07/2024 4,212.00p 4,258.00p 4,202.00p 4,230.00p 109,210
19/07/2024 4,122.00p 4,232.00p 4,096.00p 4,212.00p 119,721
18/07/2024 4,170.00p 4,250.00p 4,160.00p 4,228.00p 165,644
17/07/2024 4,170.00p 4,178.00p 4,126.37p 4,160.00p 143,729
16/07/2024 4,166.00p 4,202.00p 4,126.00p 4,180.00p 83,867
15/07/2024 4,170.00p 4,212.00p 4,134.00p 4,162.00p 100,836
12/07/2024 4,282.00p 4,320.00p 4,166.00p 4,186.00p 109,939
11/07/2024 4,244.00p 4,268.00p 4,177.35p 4,212.00p 121,393
10/07/2024 4,220.00p 4,272.00p 4,194.00p 4,210.00p 107,707
09/07/2024 4,142.00p 4,246.00p 4,142.00p 4,246.00p 104,576
08/07/2024 4,120.00p 4,200.00p 4,110.00p 4,172.00p 91,847
05/07/2024 4,258.00p 4,258.00p 4,128.00p 4,146.00p 139,712
04/07/2024 4,142.00p 4,200.47p 4,129.92p 4,130.00p 148,173
03/07/2024 4,150.00p 4,168.00p 4,132.00p 4,142.00p 177,881
02/07/2024 4,178.00p 4,206.00p 4,146.00p 4,150.00p 166,639
01/07/2024 4,186.00p 4,232.00p 4,158.00p 4,180.00p 118,680
28/06/2024 4,182.00p 4,206.00p 4,162.00p 4,182.00p 150,585
27/06/2024 4,156.00p 4,212.00p 4,140.00p 4,156.00p 114,830
26/06/2024 4,198.00p 4,198.00p 4,134.00p 4,160.00p 128,377
25/06/2024 4,216.00p 4,298.00p 4,156.00p 4,156.00p 119,531
24/06/2024 4,238.00p 4,336.00p 4,210.00p 4,212.00p 121,195
21/06/2024 4,274.00p 4,302.00p 4,214.44p 4,226.00p 276,749
20/06/2024 4,300.00p 4,343.17p 4,156.00p 4,310.00p 199,914
19/06/2024 4,316.00p 4,334.00p 4,298.00p 4,304.00p 93,620
18/06/2024 4,304.00p 4,349.00p 4,298.00p 4,306.00p 158,604
17/06/2024 4,276.00p 4,348.91p 4,270.00p 4,294.00p 124,806
14/06/2024 4,278.00p 4,346.00p 4,230.56p 4,276.00p 213,774
13/06/2024 4,304.00p 4,352.00p 4,260.00p 4,278.00p 157,753
12/06/2024 4,288.00p 4,368.00p 4,226.00p 4,322.00p 187,692
11/06/2024 4,266.00p 4,292.00p 4,192.00p 4,252.00p 107,147
10/06/2024 4,186.00p 4,324.00p 4,174.00p 4,266.00p 138,950
07/06/2024 4,264.00p 4,296.00p 4,192.00p 4,226.00p 118,587
06/06/2024 4,156.00p 4,228.00p 4,136.00p 4,218.00p 114,689
05/06/2024 4,118.00p 4,164.00p 3,984.00p 4,164.00p 140,253
04/06/2024 4,132.00p 4,170.00p 4,092.00p 4,096.00p 124,788
03/06/2024 4,190.00p 4,268.00p 4,094.00p 4,094.00p 179,753
31/05/2024 4,066.00p 4,242.15p 4,058.00p 4,078.00p 258,679
30/05/2024 4,090.00p 4,116.00p 4,042.00p 4,096.00p 199,706
29/05/2024 4,100.00p 4,174.00p 4,074.00p 4,090.00p 110,439
28/05/2024 4,118.00p 4,146.00p 4,062.00p 4,120.00p 113,862
27/05/2024 4,012.00p 4,140.00p 3,984.00p 4,110.00p 104,731
24/05/2024 4,012.00p 4,140.00p 3,984.00p 4,110.00p 104,731
23/05/2024 4,100.00p 4,166.00p 4,034.00p 4,114.00p 79,360
22/05/2024 4,050.00p 4,150.00p 3,968.00p 4,060.00p 130,249
21/05/2024 4,072.00p 4,104.00p 4,026.00p 4,026.00p 94,487
20/05/2024 4,136.00p 4,136.00p 4,070.00p 4,076.00p 103,569
17/05/2024 4,132.00p 4,214.00p 4,070.00p 4,112.00p 157,198
16/05/2024 4,078.00p 4,130.00p 4,002.00p 4,100.00p 143,680
15/05/2024 4,124.00p 4,212.00p 4,050.00p 4,058.00p 139,860
14/05/2024 4,186.00p 4,212.00p 4,116.00p 4,134.00p 105,741
13/05/2024 4,186.00p 4,212.00p 4,142.00p 4,142.00p 98,793
10/05/2024 4,164.00p 4,218.00p 4,160.00p 4,186.00p 186,792
09/05/2024 4,180.00p 4,218.00p 4,030.00p 4,174.00p 169,675
08/05/2024 4,162.00p 4,224.00p 4,064.00p 4,182.00p 202,255
07/05/2024 4,128.00p 4,200.00p 4,104.00p 4,174.00p 193,457
06/05/2024 4,020.00p 4,102.00p 3,976.00p 4,090.00p 183,489
03/05/2024 4,020.00p 4,102.00p 3,976.00p 4,090.00p 183,489
02/05/2024 3,990.00p 4,050.00p 3,954.00p 4,000.00p 112,773
01/05/2024 3,998.00p 4,114.00p 3,926.00p 3,978.00p 90,366
30/04/2024 3,992.00p 4,006.00p 3,906.00p 3,944.00p 120,108
29/04/2024 3,926.00p 4,018.00p 3,925.55p 3,930.00p 101,745
26/04/2024 3,906.00p 4,026.00p 3,906.00p 3,930.00p 176,453
25/04/2024 3,950.00p 3,992.00p 3,812.00p 3,838.00p 210,487
24/04/2024 4,008.00p 4,064.00p 3,994.00p 3,994.00p 82,696
23/04/2024 3,974.00p 4,080.00p 3,960.00p 4,008.00p 129,645
22/04/2024 3,906.00p 3,980.00p 3,830.00p 3,970.00p 171,558
19/04/2024 3,802.00p 3,892.60p 3,778.00p 3,812.00p 115,221
18/04/2024 3,852.00p 3,926.76p 3,846.00p 3,874.00p 108,290
17/04/2024 3,846.00p 3,898.00p 3,814.00p 3,868.00p 196,391
16/04/2024 3,988.00p 4,006.00p 3,820.00p 3,890.00p 249,384
15/04/2024 4,076.00p 4,076.00p 4,002.00p 4,004.00p 141,698
12/04/2024 4,092.00p 4,150.00p 4,050.00p 4,082.00p 137,629
11/04/2024 4,040.00p 4,082.00p 4,026.00p 4,052.00p 262,839
10/04/2024 4,074.00p 4,074.00p 4,006.00p 4,070.00p 188,541
09/04/2024 4,056.00p 4,056.00p 3,958.00p 4,032.00p 201,042
08/04/2024 4,016.00p 4,078.00p 3,988.00p 4,060.00p 209,973
05/04/2024 4,018.00p 4,018.00p 3,879.59p 3,980.00p 221,189
04/04/2024 4,020.00p 4,057.07p 4,008.00p 4,018.00p 143,953
03/04/2024 4,060.00p 4,098.00p 4,003.14p 4,030.00p 193,285
02/04/2024 4,086.00p 4,112.00p 3,992.00p 4,016.00p 155,570
01/04/2024 4,086.00p 4,104.00p 4,026.39p 4,078.00p 141,786
29/03/2024 4,086.00p 4,104.00p 4,026.39p 4,078.00p 141,786
28/03/2024 4,086.00p 4,104.00p 4,026.39p 4,078.00p 141,786
27/03/2024 4,138.00p 4,140.00p 4,046.00p 4,050.00p 147,848
26/03/2024 4,128.00p 4,175.40p 4,120.00p 4,132.00p 108,131
25/03/2024 4,172.00p 4,207.08p 4,140.00p 4,144.00p 163,665
22/03/2024 4,110.00p 4,178.00p 4,096.00p 4,156.00p 159,320
21/03/2024 3,990.00p 4,105.87p 3,982.00p 4,072.00p 176,019
20/03/2024 3,980.00p 3,986.00p 3,902.00p 3,976.00p 101,329
19/03/2024 3,930.00p 3,970.00p 3,922.00p 3,940.00p 126,004

Market data

Select a section