Market data

Select a section

Pershing Square Holdings Ltd NPV

(PSH)
Sector: Closed End Investments
4,228.00p
26.00p 0.62
Last updated: 16:40:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 4,220.00p 4,314.00p 4,200.00p 4,228.00p 199,301
16/01/2025 4,282.00p 4,333.40p 4,196.00p 4,264.00p 160,458
15/01/2025 4,100.00p 4,284.22p 4,100.00p 4,264.00p 223,388
14/01/2025 4,052.00p 4,220.00p 4,012.00p 4,146.00p 120,905
13/01/2025 4,076.00p 4,100.23p 4,028.00p 4,050.00p 137,362
10/01/2025 4,120.00p 4,200.74p 4,056.00p 4,080.00p 176,518
09/01/2025 4,110.00p 4,202.00p 4,084.00p 4,164.00p 122,977
08/01/2025 4,002.00p 4,124.00p 4,002.00p 4,116.00p 144,009
07/01/2025 4,034.00p 4,098.00p 4,016.00p 4,018.00p 140,185
06/01/2025 4,034.00p 4,120.00p 4,020.00p 4,110.00p 141,271
03/01/2025 3,960.00p 4,034.00p 3,954.00p 4,034.00p 157,157
02/01/2025 3,916.00p 4,016.00p 3,904.80p 3,988.00p 189,460
01/01/2025 3,782.00p 3,913.30p 3,782.00p 3,890.00p 90,568
31/12/2024 3,782.00p 3,913.30p 3,782.00p 3,890.00p 90,568
30/12/2024 3,796.00p 3,832.00p 3,736.51p 3,804.00p 92,358
27/12/2024 3,846.00p 3,864.00p 3,746.00p 3,764.00p 97,497
26/12/2024 3,760.00p 3,854.00p 3,734.00p 3,854.00p 48,754
25/12/2024 3,760.00p 3,854.00p 3,734.00p 3,854.00p 48,754
24/12/2024 3,760.00p 3,854.00p 3,734.00p 3,854.00p 48,754
23/12/2024 3,714.00p 3,790.00p 3,696.00p 3,770.00p 129,052
20/12/2024 3,724.00p 3,746.93p 3,670.00p 3,706.00p 276,398
19/12/2024 3,794.00p 3,868.00p 3,720.00p 3,732.00p 179,186
18/12/2024 3,880.00p 3,934.00p 3,870.00p 3,878.00p 139,989
17/12/2024 3,886.00p 3,940.00p 3,866.00p 3,880.00p 163,492
16/12/2024 3,948.00p 3,964.00p 3,886.00p 3,886.00p 105,947
13/12/2024 3,942.00p 3,970.48p 3,872.00p 3,964.00p 114,189
12/12/2024 3,836.00p 3,894.00p 3,836.00p 3,892.00p 134,806
11/12/2024 3,850.00p 3,862.00p 3,830.00p 3,836.00p 107,022
10/12/2024 3,812.00p 3,860.00p 3,812.00p 3,850.00p 113,200
09/12/2024 3,834.00p 3,860.00p 3,812.00p 3,850.00p 136,942
06/12/2024 3,900.00p 3,900.00p 3,840.00p 3,850.00p 132,174
05/12/2024 3,916.00p 3,934.46p 3,902.00p 3,910.00p 156,725
04/12/2024 3,912.00p 3,948.00p 3,900.38p 3,942.00p 174,853
03/12/2024 3,822.00p 3,918.00p 3,794.00p 3,912.00p 251,229
02/12/2024 3,782.00p 3,860.00p 3,690.00p 3,828.00p 214,161
29/11/2024 3,736.00p 3,776.00p 3,720.00p 3,762.00p 137,370
28/11/2024 3,730.00p 3,740.00p 3,686.00p 3,736.00p 118,161
27/11/2024 3,680.00p 3,722.77p 3,666.00p 3,694.00p 168,032
26/11/2024 3,626.00p 3,678.00p 3,604.00p 3,678.00p 194,504
25/11/2024 3,640.00p 3,664.00p 3,610.78p 3,632.00p 132,505
22/11/2024 3,656.00p 3,662.00p 3,598.00p 3,606.00p 92,723
21/11/2024 3,614.00p 3,650.00p 3,546.00p 3,542.00p 114,394
20/11/2024 3,572.00p 3,592.00p 3,520.62p 3,542.00p 128,847
19/11/2024 3,602.00p 3,606.06p 3,526.00p 3,550.00p 137,481
18/11/2024 3,598.00p 3,604.00p 3,530.00p 3,570.00p 114,196
15/11/2024 3,600.00p 3,634.60p 3,558.00p 3,606.00p 146,396
14/11/2024 3,660.00p 3,680.00p 3,606.00p 3,606.00p 286,359
13/11/2024 3,630.00p 3,650.00p 3,599.81p 3,600.00p 140,867
12/11/2024 3,610.00p 3,648.00p 3,606.00p 3,622.00p 103,669
11/11/2024 3,620.00p 3,648.19p 3,604.00p 3,630.00p 132,695
08/11/2024 3,626.00p 3,626.70p 3,566.00p 3,590.00p 138,946
07/11/2024 3,574.00p 3,626.10p 3,574.00p 3,594.00p 153,728
06/11/2024 3,490.00p 3,618.00p 3,490.00p 3,562.00p 241,832
05/11/2024 3,460.00p 3,477.66p 3,424.00p 3,456.00p 78,521
04/11/2024 3,484.00p 3,550.00p 3,452.00p 3,470.00p 95,985
01/11/2024 3,502.00p 3,564.00p 3,416.27p 3,512.00p 161,994
31/10/2024 3,536.00p 3,556.00p 3,451.06p 3,470.00p 165,574
30/10/2024 3,500.00p 3,594.00p 3,500.00p 3,536.00p 120,622
29/10/2024 3,660.00p 3,678.00p 3,524.00p 3,524.00p 121,730
28/10/2024 3,628.00p 3,642.00p 3,584.00p 3,628.00p 119,990
25/10/2024 3,600.00p 3,654.00p 3,580.00p 3,604.00p 155,623
24/10/2024 3,578.00p 3,670.00p 3,550.00p 3,576.00p 55,636
23/10/2024 3,622.00p 3,662.00p 3,566.00p 3,576.00p 98,658
22/10/2024 3,608.00p 3,664.13p 3,553.18p 3,640.00p 121,179
21/10/2024 3,740.00p 3,740.00p 3,616.00p 3,616.00p 115,953
18/10/2024 3,696.00p 3,732.00p 3,604.00p 3,704.00p 138,430
17/10/2024 3,626.00p 3,696.00p 3,623.23p 3,684.00p 97,160
16/10/2024 3,586.00p 3,664.00p 3,550.00p 3,626.00p 198,646
15/10/2024 3,632.00p 3,668.00p 3,552.00p 3,552.00p 151,313
14/10/2024 3,560.00p 3,608.00p 3,526.20p 3,606.00p 171,513
11/10/2024 3,600.00p 3,630.00p 3,522.00p 3,550.00p 158,024
10/10/2024 3,502.00p 3,548.00p 3,473.42p 3,520.00p 148,949
09/10/2024 3,502.00p 3,512.00p 3,462.00p 3,510.00p 93,834
08/10/2024 3,496.00p 3,544.00p 3,468.00p 3,496.00p 136,619
07/10/2024 3,596.00p 3,616.00p 3,510.00p 3,524.00p 110,082
04/10/2024 3,610.00p 3,610.00p 3,502.00p 3,544.00p 121,277
03/10/2024 3,608.00p 3,608.00p 3,498.00p 3,524.00p 107,315
02/10/2024 3,518.00p 3,572.00p 3,498.00p 3,498.00p 120,631
01/10/2024 3,546.00p 3,644.00p 3,514.00p 3,526.00p 117,627
30/09/2024 3,598.00p 3,608.00p 3,534.00p 3,534.00p 102,370
27/09/2024 3,714.00p 3,736.00p 3,588.00p 3,588.00p 126,550
26/09/2024 3,746.00p 3,758.00p 3,604.00p 3,608.00p 137,938
25/09/2024 3,682.00p 3,728.00p 3,652.00p 3,656.00p 163,101
24/09/2024 3,696.00p 3,726.00p 3,664.00p 3,694.00p 264,675
23/09/2024 3,650.00p 3,766.00p 3,650.00p 3,696.00p 116,418
20/09/2024 3,700.00p 3,730.75p 3,688.00p 3,718.00p 195,019
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

Market data

Select a section