LSE - Delayed Quote GBp

Pershing Square Holdings Ord (PSH.L)

3,914.00
-32.00
(-0.81%)
At close: May 30 at 4:35:17 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 30, 20254,036.004,036.003,912.003,914.003,914.00105,418
May 29, 20253,978.004,047.703,914.003,946.003,946.00175,880
May 28, 20253,930.003,960.003,890.003,954.003,954.00222,370
May 27, 20253,882.003,912.003,836.003,876.003,876.00157,544
May 23, 20253,860.003,904.003,744.003,828.003,828.00194,216
May 22, 20253,760.003,868.003,700.503,856.003,856.00209,179
May 21, 20253,750.003,768.003,676.003,726.003,726.00124,796
May 20, 20253,692.003,800.003,686.003,742.003,742.00122,123
May 19, 20253,760.003,788.003,666.003,740.003,740.00129,057
May 16, 20253,748.003,808.003,730.003,798.003,798.00167,056
May 15, 2025 12.233565 Dividend
May 15, 20253,798.003,798.003,704.963,734.003,734.00103,464
May 14, 20253,762.003,790.003,744.003,746.003,745.84211,692
May 13, 20253,798.003,798.003,754.003,782.003,781.83127,051
May 12, 20253,678.003,800.003,612.003,762.003,761.83158,107
May 9, 20253,634.003,668.003,588.003,612.003,611.84142,336
May 8, 20253,652.003,701.603,614.003,634.003,633.8486,221
May 7, 20253,658.003,660.003,598.003,614.003,613.8496,092
May 6, 20253,608.003,656.003,588.003,602.003,601.84110,160
May 2, 20253,580.003,670.003,572.003,634.003,633.8486,193
May 1, 20253,550.003,660.003,550.003,578.003,577.84120,306
Apr 30, 20253,548.003,680.383,548.003,560.003,559.84180,366
Apr 29, 20253,666.003,674.003,568.003,586.003,585.84100,792
Apr 28, 20253,582.003,610.003,504.003,588.003,587.84200,559
Apr 25, 20253,600.003,600.003,528.003,548.003,547.8485,465
Apr 24, 20253,450.003,542.003,430.003,514.003,513.8585,842
Apr 23, 20253,438.003,564.003,404.003,484.003,483.85151,133
Apr 22, 20253,330.003,375.983,296.003,362.003,361.85108,212
Apr 17, 20253,366.003,414.003,284.003,414.003,413.85138,060
Apr 16, 20253,412.003,412.003,300.003,300.003,299.85151,422
Apr 15, 20253,378.003,438.003,352.003,352.003,351.85106,478
Apr 14, 20253,450.003,468.943,362.003,390.003,389.85119,261
Apr 11, 20253,448.003,470.003,332.003,332.003,331.85155,716
Apr 10, 20253,550.003,690.003,344.003,402.003,401.85299,255
Apr 9, 20253,330.003,374.003,212.003,244.003,243.86421,487
Apr 8, 20253,304.003,444.003,298.003,416.003,415.85395,303
Apr 7, 20253,308.003,418.003,067.943,298.003,297.86575,980
Apr 4, 20253,700.003,700.003,334.003,372.003,371.85365,406
Apr 3, 20253,710.003,812.003,602.003,628.003,627.84245,964
Apr 2, 20253,776.003,834.003,740.003,816.003,815.83139,372
Apr 1, 20253,742.003,818.003,742.003,808.003,807.83121,158
Mar 31, 20253,762.003,808.003,674.003,736.003,735.84275,003
Mar 28, 20253,846.003,852.003,788.003,810.003,809.83130,145
Mar 27, 20253,898.003,902.003,786.003,846.003,845.83156,893
Mar 26, 20253,892.003,921.313,848.003,848.003,847.83182,109
Mar 25, 20253,914.003,926.003,876.003,876.003,875.83165,496
Mar 24, 20253,832.003,914.003,796.003,906.003,905.83217,375
Mar 21, 20253,796.003,823.153,758.003,758.003,757.83454,872
Mar 20, 20253,760.003,814.003,736.003,796.003,795.83216,526
Mar 19, 20253,724.003,724.003,683.753,690.003,689.84203,432
Mar 18, 20253,750.003,752.003,670.003,670.003,669.84211,643
Mar 17, 20253,640.003,762.003,620.003,700.003,699.84207,066
Mar 14, 20253,600.003,680.003,598.003,640.003,639.84311,772
Mar 13, 20253,724.003,742.003,644.003,672.003,671.84391,537
Mar 12, 20253,790.003,848.003,724.003,724.003,723.84184,551
Mar 11, 20253,800.003,865.253,768.003,792.003,791.83214,380
Mar 10, 20253,922.003,956.003,784.013,794.003,793.83239,154
Mar 7, 20253,950.003,986.003,910.003,910.003,909.83206,393
Mar 6, 20254,104.004,136.003,966.003,982.003,981.83222,834
Mar 5, 20254,064.004,128.004,036.004,036.004,035.82153,179
Mar 4, 20254,208.004,208.243,996.004,026.004,025.82255,322
Mar 3, 20254,250.004,292.004,208.004,208.004,207.81130,821
Feb 28, 20254,236.004,304.004,234.004,256.004,255.81134,527
Feb 27, 20254,364.004,364.004,238.004,292.004,291.81141,866
Feb 26, 20254,256.004,400.004,256.004,352.004,351.81166,599
Feb 25, 20254,336.004,372.004,266.004,282.004,281.81123,703
Feb 24, 20254,450.004,450.004,331.094,374.004,373.81123,494
Feb 21, 20254,452.004,540.004,440.004,450.004,449.80104,734
Feb 20, 20254,520.004,549.224,464.004,482.004,481.80130,585
Feb 19, 20254,540.004,557.564,492.004,540.004,539.80155,202
Feb 18, 20254,524.004,544.004,484.004,488.004,487.80134,079
Feb 17, 20254,500.004,536.004,494.004,498.004,497.8081,382
Feb 14, 20254,442.004,538.004,442.004,496.004,495.80113,713
Feb 13, 20254,430.004,542.454,428.004,460.004,459.80180,446
Feb 12, 20254,438.004,460.004,412.004,430.004,429.81156,662
Feb 11, 20254,366.004,450.004,336.004,450.004,449.80141,167
Feb 10, 20254,234.004,366.004,190.004,366.004,365.81126,455
Feb 7, 20254,200.004,246.004,158.004,246.004,245.81119,993
Feb 6, 20254,078.004,186.004,072.004,172.004,171.82195,900
Feb 5, 20254,100.004,130.004,060.004,064.004,063.82150,655
Feb 4, 20254,124.004,152.004,106.004,118.004,117.82166,790
Feb 3, 20254,200.004,248.004,100.004,112.004,111.82222,601
Jan 31, 20254,206.004,282.004,202.004,282.004,281.81157,218
Jan 30, 20254,188.004,230.004,102.004,230.004,229.81135,248
Jan 29, 20254,220.004,233.754,154.004,154.004,153.82134,905
Jan 28, 20254,150.004,232.004,137.364,180.004,179.82184,007
Jan 27, 20254,266.004,266.004,080.004,150.004,149.82248,904
Jan 24, 20254,256.004,292.004,164.004,174.004,173.82150,848
Jan 23, 20254,244.004,258.004,180.004,236.004,235.81173,795
Jan 22, 20254,264.004,340.004,192.004,204.004,203.82183,817
Jan 21, 20254,328.004,332.004,182.004,182.004,181.82324,442
Jan 20, 20254,228.004,338.004,194.004,300.004,299.81167,311
Jan 17, 20254,220.004,314.004,200.004,228.004,227.81199,449
Jan 16, 20254,282.004,333.404,196.004,202.004,201.82231,255
Jan 15, 20254,100.004,284.224,100.004,264.004,263.81223,399
Jan 14, 20254,052.004,220.004,012.004,146.004,145.82120,906
Jan 13, 20254,076.004,100.234,028.004,050.004,049.82137,365
Jan 10, 20254,120.004,200.744,056.004,080.004,079.82176,520
Jan 9, 20254,110.004,202.004,084.004,164.004,163.82122,978
Jan 8, 20254,002.004,124.004,002.004,116.004,115.82144,012
Jan 7, 20254,034.004,098.004,016.004,018.004,017.82140,184
Jan 6, 20254,034.004,120.004,020.004,110.004,109.82141,272
Jan 3, 20253,960.004,034.003,954.004,034.004,033.82157,161
Jan 2, 20253,916.004,016.003,904.803,988.003,987.82190,555
Dec 31, 20243,782.003,913.293,782.003,890.003,889.8390,838
Dec 30, 20243,796.003,832.003,736.513,804.003,803.8395,350
Dec 27, 20243,846.003,864.003,746.003,764.003,763.8398,861
Dec 24, 20243,760.003,854.003,734.003,854.003,853.8348,933
Dec 23, 20243,714.003,790.003,696.003,770.003,769.83129,570
Dec 20, 20243,724.003,746.933,670.003,706.003,705.84278,628
Dec 19, 20243,794.003,868.003,720.003,732.003,731.84181,551
Dec 18, 20243,880.003,934.003,870.003,878.003,877.83141,931
Dec 17, 20243,886.003,940.003,866.003,880.003,879.83169,634
Dec 16, 20243,948.003,964.003,886.003,886.003,885.83107,758
Dec 13, 20243,942.003,970.483,872.003,964.003,963.83115,811
Dec 12, 20243,836.003,894.003,836.003,892.003,891.83136,353
Dec 11, 20243,850.003,862.003,830.003,836.003,835.83112,637
Dec 10, 20243,812.003,860.003,812.003,850.003,849.83114,012
Dec 9, 20243,834.003,860.003,812.003,850.003,849.83138,030
Dec 6, 20243,900.003,900.003,840.003,850.003,849.83133,983
Dec 5, 20243,916.003,934.463,902.003,910.003,909.83158,266
Dec 4, 20243,912.003,948.003,900.383,942.003,941.83178,007
Dec 3, 20243,822.003,918.003,794.003,912.003,911.83262,020
Dec 2, 20243,782.003,860.003,690.003,828.003,827.83223,510
Nov 29, 20243,736.003,776.003,720.003,762.003,761.83151,190
Nov 28, 20243,730.003,740.003,686.003,736.003,735.84128,109
Nov 27, 20243,680.003,722.763,666.003,694.003,693.84177,491
Nov 26, 20243,626.003,678.003,604.003,678.003,677.84197,853
Nov 25, 20243,640.003,664.003,610.783,632.003,631.84141,806
Nov 22, 20243,656.003,662.003,598.003,638.003,637.8497,119
Nov 21, 20243,614.003,650.003,546.003,606.003,605.84117,814
Nov 20, 20243,572.003,592.003,520.623,542.003,541.84137,958
Nov 19, 20243,602.003,606.063,526.003,550.003,549.84146,247
Nov 18, 20243,598.003,604.003,530.003,570.003,569.84122,825
Nov 15, 20243,600.003,634.603,558.003,558.003,557.84150,801
Nov 14, 20243,660.003,680.003,606.003,606.003,605.84298,578
Nov 13, 20243,630.003,650.003,599.813,600.003,599.84142,045
Nov 12, 20243,610.003,648.003,606.003,622.003,621.84104,692
Nov 11, 20243,620.003,648.193,604.003,630.003,629.84134,288
Nov 8, 20243,626.003,626.703,566.003,590.003,589.84143,435
Nov 7, 20243,574.003,626.103,574.003,594.003,593.84155,755
Nov 6, 20243,490.003,618.003,490.003,562.003,561.84246,118
Nov 5, 20243,460.003,477.663,424.003,456.003,455.8580,023
Nov 4, 20243,484.003,550.003,452.003,470.003,469.8597,280
Nov 1, 20243,502.003,564.003,416.273,512.003,511.85162,742
Oct 31, 20243,536.003,556.003,451.063,470.003,469.85166,090
Oct 30, 20243,500.003,594.003,500.003,536.003,535.84120,629
Oct 29, 20243,660.003,678.003,524.003,524.003,523.85125,124
Oct 28, 20243,628.003,642.003,584.003,628.003,627.84122,905
Oct 25, 20243,600.003,654.003,580.003,604.003,603.84158,175
Oct 24, 20243,578.003,670.003,550.003,568.003,567.8457,012
Oct 23, 20243,622.003,662.003,566.003,576.003,575.8498,765
Oct 22, 20243,608.003,664.133,553.183,640.003,639.84127,458
Oct 21, 20243,740.003,740.003,616.003,616.003,615.84117,575
Oct 18, 20243,696.003,732.003,604.003,704.003,703.84143,780
Oct 17, 20243,626.003,696.003,623.243,684.003,683.84102,381
Oct 16, 20243,586.003,664.003,550.003,626.003,625.84201,628
Oct 15, 20243,632.003,668.003,552.003,552.003,551.84152,806
Oct 14, 20243,560.003,608.003,526.203,606.003,605.84173,015
Oct 11, 20243,600.003,630.003,522.003,550.003,549.84160,244
Oct 10, 20243,502.003,548.003,473.423,520.003,519.85150,964
Oct 9, 20243,502.003,512.003,462.003,510.003,509.8596,096
Oct 8, 20243,496.003,544.003,468.003,496.003,495.85137,258
Oct 7, 20243,596.003,616.003,510.003,524.003,523.85111,731
Oct 4, 20243,610.003,610.003,502.003,544.003,543.84122,519
Oct 3, 20243,608.003,608.003,498.003,524.003,523.85110,478
Oct 2, 20243,518.003,572.003,498.003,498.003,497.85123,005
Oct 1, 20243,546.003,644.003,514.003,526.003,525.85119,441
Sep 30, 20243,598.003,608.003,534.003,534.003,533.84102,375
Sep 27, 20243,714.003,736.003,588.003,588.003,587.84127,110
Sep 26, 20243,746.003,758.003,604.003,608.003,607.84137,943
Sep 25, 20243,682.003,728.003,652.003,656.003,655.84163,575
Sep 24, 20243,696.003,726.003,664.003,694.003,693.84264,676
Sep 23, 20243,650.003,766.003,650.003,696.003,695.84117,244
Sep 20, 20243,700.003,730.753,688.003,718.003,717.84196,282
Sep 19, 20243,630.003,762.263,616.003,736.003,735.84153,219
Sep 18, 20243,584.003,626.403,584.003,622.003,621.84101,096
Sep 17, 20243,572.003,632.003,536.003,618.003,617.84118,893
Sep 16, 20243,528.003,590.003,506.003,536.003,535.84109,390
Sep 13, 20243,544.003,604.003,540.003,554.003,553.8478,815
Sep 12, 20243,490.003,632.003,490.003,544.003,543.84211,484
Sep 11, 20243,540.003,612.003,500.003,502.003,501.8595,584
Sep 10, 20243,594.003,594.003,478.803,540.003,539.84131,761
Sep 9, 20243,576.003,582.003,492.003,506.003,505.85115,163
Sep 6, 20243,534.003,540.663,448.003,492.003,491.85178,272
Sep 5, 20243,580.003,648.003,544.003,546.003,545.8482,734
Sep 4, 20243,702.003,714.003,554.003,580.003,579.84126,576
Sep 3, 20243,698.003,776.003,664.003,664.003,663.8493,796
Sep 2, 20243,780.003,812.003,680.003,754.003,753.8469,665
Aug 30, 20243,766.003,778.003,736.003,736.003,735.8481,114
Aug 29, 20243,688.003,748.003,644.003,748.003,747.84111,095
Aug 28, 20243,672.003,690.003,602.003,652.003,651.8467,053
Aug 27, 20243,720.003,750.003,616.003,636.003,635.84116,719
Aug 23, 20243,602.003,722.003,596.003,640.003,639.84210,900
Aug 22, 20243,600.003,690.003,578.003,612.003,611.84186,559
Aug 21, 20243,590.003,622.003,550.003,620.003,619.8487,820
Aug 20, 20243,692.003,780.003,566.003,576.003,575.84108,610
Aug 19, 20243,636.003,656.003,548.003,630.003,629.84103,371
Aug 16, 20243,706.003,718.003,648.003,654.003,653.84194,853
Aug 15, 2024 10.935901 Dividend
Aug 15, 20243,534.003,708.003,516.003,634.003,633.84128,395
Aug 14, 20243,500.003,620.003,500.003,534.003,533.7469,442
Aug 13, 20243,534.003,562.753,500.003,500.003,499.74123,394
Aug 12, 20243,562.003,606.003,500.003,534.003,533.7492,935
Aug 9, 20243,650.003,672.003,540.003,562.003,561.73115,877
Aug 8, 20243,650.003,650.003,504.003,622.003,621.73128,372
Aug 7, 20243,572.003,648.003,528.663,618.003,617.73173,329
Aug 6, 20243,504.003,572.003,410.003,488.003,487.74208,972
Aug 5, 20243,474.003,526.003,282.003,482.003,481.74430,578
Aug 2, 20243,746.003,794.003,532.003,588.003,587.73294,415
Aug 1, 20243,862.003,946.003,770.003,796.003,795.72155,866
Jul 31, 20243,798.003,860.003,740.003,852.003,851.71134,185
Jul 30, 20243,738.003,806.003,626.003,780.003,779.72127,691
Jul 29, 20243,712.003,818.003,712.003,728.003,727.72147,066
Jul 26, 20243,870.003,892.003,626.003,774.003,773.72306,922
Jul 25, 20244,070.004,070.003,677.053,820.003,819.71501,360
Jul 24, 20244,230.004,230.003,978.004,094.004,093.69279,014
Jul 23, 20244,230.004,272.004,204.004,210.004,209.68151,522
Jul 22, 20244,212.004,258.004,202.004,230.004,229.68109,420
Jul 19, 20244,122.004,232.004,096.004,212.004,211.68122,134
Jul 18, 20244,170.004,250.004,160.004,228.004,227.68166,218
Jul 17, 20244,170.004,178.004,126.374,160.004,159.69143,883
Jul 16, 20244,166.004,202.004,126.004,180.004,179.6984,327
Jul 15, 20244,170.004,212.004,134.004,162.004,161.69101,937
Jul 12, 20244,282.004,320.004,166.004,186.004,185.69110,513
Jul 11, 20244,244.004,268.004,177.354,212.004,211.68121,894
Jul 10, 20244,220.004,272.004,194.004,210.004,209.68108,400
Jul 9, 20244,142.004,246.004,142.004,246.004,245.68104,576
Jul 8, 20244,120.004,200.004,110.004,172.004,171.6992,283
Jul 5, 20244,258.004,258.004,128.004,146.004,145.69140,112
Jul 4, 20244,142.004,200.484,129.924,130.004,129.69149,071
Jul 3, 20244,150.004,168.004,132.004,142.004,141.69177,882
Jul 2, 20244,178.004,206.004,146.004,150.004,149.69167,718
Jul 1, 20244,186.004,232.004,158.004,180.004,179.69119,089
Jun 28, 20244,182.004,206.004,162.004,182.004,181.69150,587
Jun 27, 20244,156.004,212.004,140.004,156.004,155.69115,362
Jun 26, 20244,198.004,198.004,134.004,160.004,159.69129,386
Jun 25, 20244,216.004,298.004,156.004,156.004,155.69122,390
Jun 24, 20244,238.004,336.004,210.004,212.004,211.68125,067
Jun 21, 20244,274.004,302.004,214.444,226.004,225.68277,103
Jun 20, 20244,300.004,343.174,156.004,310.004,309.68201,479
Jun 19, 20244,316.004,334.004,298.004,304.004,303.6894,266
Jun 18, 20244,304.004,349.004,298.004,306.004,305.68158,838
Jun 17, 20244,276.004,348.914,270.004,294.004,293.68124,826
Jun 14, 20244,278.004,346.004,230.564,276.004,275.68214,174
Jun 13, 20244,304.004,352.004,260.004,278.004,277.68157,772
Jun 12, 20244,288.004,368.004,226.004,322.004,321.68189,850
Jun 11, 20244,266.004,292.004,192.004,252.004,251.68107,150
Jun 10, 20244,186.004,324.004,174.004,266.004,265.68139,353
Jun 7, 20244,264.004,296.004,192.004,226.004,225.68119,401
Jun 6, 20244,156.004,228.004,136.004,218.004,217.68114,797
Jun 5, 20244,118.004,164.003,984.004,164.004,163.69141,767
Jun 4, 20244,132.004,170.004,092.004,096.004,095.69125,301
Jun 3, 20244,190.004,268.004,086.004,094.004,093.69179,771
May 31, 20244,066.004,242.154,058.004,078.004,077.69258,684
May 30, 20244,090.004,116.004,042.004,096.004,095.69199,710

Related Tickers

SMT.L Scottish Mortgage Ord
984.60
-0.99%
 
FCIT.L F&C Investment Trust Ord
1,082.00
-0.55%
 
EWI.L Edinburgh Worldwide Ord
163.80
-0.12%
 
TMPL.L Temple Bar Ord
311.00
+0.48%
 
HGT.L HgCapital Trust Ord
501.00
-0.60%
 
PCT.L Polar Capital Technology Ord
326.50
-1.66%
 
JGGI.L JPMorgan Global Growth & Income Ord
524.00
-1.32%
 
BUT.L Brunner Ord
1,390.00
-1.00%
 
III.L 3i Group Ord
4,072.00
+0.39%
 
SDR.L Schroders plc
355.40
+1.48%