Market data

Select a section

Pershing Square Holdings Ltd NPV

(PSH)
Sector: Closed End Investments
3,734.00p
-12.00p -0.32
Last updated: 16:47:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/05/2025 3,798.00p 3,798.00p 3,704.96p 3,734.00p 103,461
14/05/2025 3,762.00p 3,790.00p 3,744.00p 3,746.00p 211,686
13/05/2025 3,798.00p 3,798.00p 3,754.00p 3,782.00p 127,050
12/05/2025 3,678.00p 3,800.00p 3,612.00p 3,762.00p 158,102
09/05/2025 3,634.00p 3,668.00p 3,588.00p 3,612.00p 142,336
08/05/2025 3,652.00p 3,701.60p 3,614.00p 3,634.00p 86,221
07/05/2025 3,658.00p 3,660.00p 3,598.00p 3,614.00p 96,083
06/05/2025 3,608.00p 3,656.00p 3,588.00p 3,602.00p 110,146
05/05/2025 3,580.00p 3,670.00p 3,572.00p 3,634.00p 86,188
02/05/2025 3,580.00p 3,670.00p 3,572.00p 3,634.00p 86,186
01/05/2025 3,550.00p 3,660.00p 3,550.00p 3,578.00p 120,301
30/04/2025 3,548.00p 3,680.38p 3,548.00p 3,560.00p 180,359
29/04/2025 3,666.00p 3,674.00p 3,568.00p 3,586.00p 100,775
28/04/2025 3,582.00p 3,610.00p 3,504.00p 3,588.00p 127,753
25/04/2025 3,600.00p 3,600.00p 3,528.00p 3,548.00p 85,456
24/04/2025 3,450.00p 3,542.00p 3,430.00p 3,514.00p 85,837
23/04/2025 3,438.00p 3,564.00p 3,404.00p 3,484.00p 151,123
22/04/2025 3,330.00p 3,375.98p 3,296.00p 3,362.00p 108,206
21/04/2025 3,366.00p 3,414.00p 3,284.00p 3,414.00p 138,054
18/04/2025 3,366.00p 3,414.00p 3,284.00p 3,414.00p 138,054
17/04/2025 3,366.00p 3,414.00p 3,284.00p 3,414.00p 138,054
16/04/2025 3,412.00p 3,412.00p 3,300.00p 3,300.00p 151,420
15/04/2025 3,378.00p 3,438.00p 3,352.00p 3,352.00p 106,473
14/04/2025 3,450.00p 3,468.94p 3,362.00p 3,390.00p 119,257
11/04/2025 3,448.00p 3,470.00p 3,332.00p 3,332.00p 155,685
10/04/2025 3,550.00p 3,690.00p 3,344.00p 3,402.00p 299,254
09/04/2025 3,330.00p 3,374.00p 3,212.00p 3,244.00p 420,504
08/04/2025 3,304.00p 3,444.00p 3,298.00p 3,416.00p 395,289
07/04/2025 3,308.00p 3,418.00p 3,067.94p 3,298.00p 575,940
04/04/2025 3,700.00p 3,700.00p 3,334.00p 3,372.00p 365,400
03/04/2025 3,710.00p 3,812.00p 3,602.00p 3,628.00p 245,958
02/04/2025 3,776.00p 3,834.00p 3,740.00p 3,816.00p 139,370
01/04/2025 3,742.00p 3,818.00p 3,742.00p 3,808.00p 121,154
31/03/2025 3,762.00p 3,808.00p 3,674.00p 3,736.00p 275,001
28/03/2025 3,846.00p 3,852.00p 3,788.00p 3,810.00p 130,144
27/03/2025 3,898.00p 3,902.00p 3,786.00p 3,846.00p 156,892
26/03/2025 3,892.00p 3,921.31p 3,848.00p 3,848.00p 182,107
25/03/2025 3,914.00p 3,926.00p 3,876.00p 3,876.00p 165,493
24/03/2025 3,832.00p 3,914.00p 3,796.00p 3,906.00p 217,363
21/03/2025 3,796.00p 3,823.15p 3,758.00p 3,758.00p 454,869
20/03/2025 3,760.00p 3,814.00p 3,736.00p 3,796.00p 216,525
19/03/2025 3,724.00p 3,724.00p 3,683.75p 3,690.00p 203,431
18/03/2025 3,750.00p 3,752.00p 3,670.00p 3,670.00p 211,635
17/03/2025 3,640.00p 3,762.00p 3,620.00p 3,700.00p 207,018
14/03/2025 3,600.00p 3,680.00p 3,598.00p 3,640.00p 295,571
13/03/2025 3,724.00p 3,742.00p 3,644.00p 3,672.00p 391,533
12/03/2025 3,790.00p 3,848.00p 3,724.00p 3,724.00p 184,548
11/03/2025 3,800.00p 3,865.25p 3,768.00p 3,792.00p 214,349
10/03/2025 3,922.00p 3,956.00p 3,784.01p 3,794.00p 209,576
07/03/2025 3,950.00p 3,986.00p 3,910.00p 3,910.00p 206,350
06/03/2025 4,104.00p 4,136.00p 3,966.00p 3,982.00p 222,794
05/03/2025 4,064.00p 4,128.00p 4,036.00p 4,036.00p 153,175
04/03/2025 4,208.00p 4,208.24p 3,996.00p 4,026.00p 255,292
03/03/2025 4,250.00p 4,292.00p 4,208.00p 4,208.00p 130,815
28/02/2025 4,236.00p 4,304.00p 4,234.00p 4,256.00p 134,514
27/02/2025 4,364.00p 4,364.00p 4,238.00p 4,292.00p 141,853
26/02/2025 4,256.00p 4,400.00p 4,256.00p 4,352.00p 166,599
25/02/2025 4,336.00p 4,372.00p 4,266.00p 4,282.00p 123,674
24/02/2025 4,450.00p 4,450.00p 4,331.09p 4,374.00p 123,490
21/02/2025 4,452.00p 4,540.00p 4,440.00p 4,450.00p 104,405
20/02/2025 4,520.00p 4,549.22p 4,464.00p 4,482.00p 130,582
19/02/2025 4,540.00p 4,557.56p 4,492.00p 4,540.00p 155,183
18/02/2025 4,524.00p 4,544.00p 4,484.00p 4,488.00p 134,076
17/02/2025 4,500.00p 4,536.00p 4,494.00p 4,498.00p 81,381
14/02/2025 4,442.00p 4,538.00p 4,442.00p 4,460.00p 103,673
13/02/2025 4,430.00p 4,542.45p 4,428.00p 4,460.00p 180,436
12/02/2025 4,438.00p 4,460.00p 4,412.00p 4,430.00p 156,656
11/02/2025 4,366.00p 4,450.00p 4,336.00p 4,450.00p 141,160
10/02/2025 4,234.00p 4,366.00p 4,190.00p 4,246.00p 126,453
07/02/2025 4,200.00p 4,246.00p 4,158.00p 4,246.00p 119,993
06/02/2025 4,078.00p 4,186.00p 4,072.00p 4,172.00p 195,900
05/02/2025 4,100.00p 4,130.00p 4,060.00p 4,064.00p 150,558
04/02/2025 4,124.00p 4,152.00p 4,106.00p 4,118.00p 166,786
03/02/2025 4,200.00p 4,248.00p 4,100.00p 4,112.00p 222,594
31/01/2025 4,206.00p 4,282.00p 4,202.00p 4,282.00p 157,210
30/01/2025 4,188.00p 4,230.00p 4,102.00p 4,230.00p 134,946
29/01/2025 4,220.00p 4,233.75p 4,154.00p 4,154.00p 134,905
28/01/2025 4,150.00p 4,232.00p 4,137.36p 4,180.00p 184,004
27/01/2025 4,266.00p 4,266.00p 4,080.00p 4,150.00p 248,899
24/01/2025 4,256.00p 4,292.00p 4,164.00p 4,174.00p 150,837
23/01/2025 4,244.00p 4,258.00p 4,180.00p 4,236.00p 173,791
22/01/2025 4,264.00p 4,340.00p 4,192.00p 4,204.00p 183,816
21/01/2025 4,328.00p 4,332.00p 4,182.00p 4,182.00p 324,437
20/01/2025 4,228.00p 4,338.00p 4,194.00p 4,300.00p 167,305
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

Market data

Select a section