Australia markets closed

Pershing Square Holdings, Ltd. (PSH.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3,830.00-44.00 (-1.14%)
As of 03:07PM BST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20243,802.003,892.603,778.003,830.003,830.0069,063
18 Apr 20243,852.003,926.763,846.003,874.003,874.00128,045
17 Apr 20243,846.003,898.003,814.003,868.003,868.00212,415
16 Apr 20243,988.004,006.003,820.003,890.003,890.00274,002
15 Apr 20244,076.004,076.004,002.004,004.004,004.00153,338
12 Apr 20244,092.004,150.004,050.004,082.004,082.00150,535
11 Apr 20244,040.004,082.004,026.004,052.004,052.00293,730
10 Apr 20244,074.004,074.004,006.004,070.004,070.00206,787
09 Apr 20244,056.004,056.003,958.004,032.004,032.00223,396
08 Apr 20244,016.004,078.003,988.004,060.004,060.00259,733
05 Apr 20244,018.004,018.003,879.593,980.003,980.00248,193
04 Apr 20244,020.004,057.074,008.004,018.004,018.00155,517
03 Apr 20244,060.004,098.004,003.144,030.004,030.00210,014
02 Apr 20244,086.004,112.003,992.004,016.004,016.00161,574
28 Mar 20244,086.004,104.004,026.394,078.004,078.00154,434
27 Mar 20244,138.004,140.004,046.004,050.004,050.00153,388
26 Mar 20244,128.004,175.404,120.004,132.004,132.00116,775
25 Mar 20244,172.004,207.084,140.004,144.004,144.00174,474
22 Mar 20244,110.004,178.004,096.004,156.004,156.00164,700
21 Mar 20243,990.004,105.873,982.004,072.004,072.00191,548
20 Mar 20243,980.003,986.003,902.003,976.003,976.00110,396
19 Mar 20243,930.003,970.003,922.003,940.003,940.00134,253
18 Mar 20243,962.003,976.003,929.303,952.003,952.00222,562
15 Mar 20243,840.003,978.003,840.003,968.003,968.00510,744
14 Mar 20243,980.003,980.003,912.003,964.003,964.00140,837
13 Mar 20243,952.003,962.003,906.003,920.003,920.00121,740
12 Mar 20243,900.003,950.003,868.003,942.003,942.00173,867
11 Mar 20243,916.003,940.003,840.003,870.003,870.00160,148
08 Mar 20243,972.003,980.583,904.003,904.003,904.00190,608
07 Mar 20243,980.003,990.003,882.003,950.003,950.00162,720
06 Mar 20243,928.003,960.003,910.493,956.003,956.00168,578
05 Mar 20243,954.003,954.003,883.433,898.003,898.00185,926
04 Mar 20243,950.003,966.003,922.003,954.003,954.00304,800
01 Mar 20243,930.003,956.003,916.003,950.003,950.00244,552
29 Feb 20243,928.003,956.003,900.003,940.003,940.00170,541
28 Feb 20243,938.003,938.003,894.003,908.003,908.00114,103
27 Feb 20243,932.003,946.003,889.583,900.003,900.00137,080
26 Feb 20243,868.003,944.003,860.003,930.003,930.00618,376
23 Feb 20243,870.003,880.003,810.003,860.003,860.00158,050
22 Feb 20243,826.003,862.003,810.003,848.003,848.00116,479
21 Feb 20243,886.003,886.003,810.003,810.003,810.00332,716
20 Feb 20243,872.003,879.423,810.003,842.003,842.00137,510
19 Feb 20243,874.003,881.803,830.003,862.003,862.0084,968
16 Feb 20243,854.003,882.003,850.793,872.003,872.00155,461
15 Feb 20243,906.003,971.983,828.003,828.003,828.00170,092
15 Feb 202414.56 Dividend
14 Feb 20243,954.003,973.873,880.003,894.003,879.4492,957
13 Feb 20243,916.004,040.003,872.003,898.003,883.43148,777
12 Feb 20243,972.004,034.803,950.004,004.003,989.03211,943
09 Feb 20243,870.003,956.003,852.003,942.003,927.26188,587
08 Feb 20243,882.003,929.533,868.003,868.003,853.54180,439
07 Feb 20243,854.003,876.003,816.003,862.003,847.56156,796
06 Feb 20243,836.003,869.293,816.003,854.003,839.59160,944
05 Feb 20243,824.003,868.003,818.003,826.003,811.69129,307
02 Feb 20243,786.003,844.003,772.003,828.003,813.69168,917
01 Feb 20243,782.003,806.503,758.003,772.003,757.90154,210
31 Jan 20243,814.003,815.003,758.003,780.003,765.87212,621
30 Jan 20243,788.003,822.003,753.663,804.003,789.78314,286
29 Jan 20243,696.003,754.003,678.003,722.003,708.08159,655
26 Jan 20243,646.003,696.003,646.003,678.003,664.25240,073
25 Jan 20243,678.003,698.003,666.003,666.003,652.29229,540
24 Jan 20243,669.923,690.003,656.003,682.003,668.23185,941
23 Jan 20243,718.003,718.003,654.003,654.003,640.34225,848
22 Jan 20243,636.003,720.003,608.003,720.003,706.09205,704
19 Jan 20243,578.003,621.323,540.003,620.003,606.46180,674
18 Jan 20243,552.003,552.003,498.003,532.003,518.79165,689
17 Jan 20243,534.003,581.203,502.003,540.003,526.76168,101
16 Jan 20243,594.003,604.003,575.543,592.003,578.57226,810
15 Jan 20243,606.803,614.003,584.003,604.003,590.52213,971
12 Jan 20243,592.003,614.003,578.003,600.003,586.54168,487
11 Jan 20243,568.003,604.003,542.003,570.003,556.65306,315
10 Jan 20243,522.003,553.003,486.003,550.003,536.73158,478
09 Jan 20243,506.003,526.003,494.003,512.003,498.87227,256
08 Jan 20243,490.003,502.003,450.003,484.003,470.97239,348
05 Jan 20243,418.003,492.003,402.003,480.003,466.99211,001
04 Jan 20243,418.003,476.003,392.003,460.003,447.06232,965
03 Jan 20243,512.003,608.003,414.003,426.003,413.19197,100
02 Jan 20243,590.003,610.003,568.003,568.003,554.66151,354
29 Dec 20233,570.003,610.003,554.003,584.003,570.6095,289
28 Dec 20233,550.003,580.003,536.003,564.003,550.67176,054
27 Dec 20233,538.003,576.003,508.003,550.003,536.73160,246
22 Dec 20233,508.003,532.003,414.003,530.003,516.80156,440
21 Dec 20233,458.003,476.003,440.003,470.003,457.03212,354
20 Dec 20233,448.003,524.003,412.003,460.003,447.06328,258
19 Dec 20233,412.003,442.003,370.003,434.003,421.16215,401
18 Dec 20233,400.003,462.003,382.003,382.003,369.35236,561
15 Dec 20233,400.003,440.003,396.003,408.003,395.26367,580
14 Dec 20233,368.003,430.003,320.003,374.003,361.38328,595
13 Dec 20233,338.003,362.003,300.003,342.003,329.50207,671
12 Dec 20233,300.003,354.003,240.003,318.003,305.59246,133
11 Dec 20233,238.003,302.003,150.003,260.003,247.81215,635
08 Dec 20233,240.003,272.003,220.003,260.003,247.81262,596
07 Dec 20233,166.003,240.003,148.203,240.003,227.89205,319
06 Dec 20233,150.003,200.003,136.003,176.003,164.12159,609
05 Dec 20233,136.003,152.003,110.003,146.003,134.24142,499
04 Dec 20233,118.003,145.733,106.003,134.003,122.28218,582
01 Dec 20233,138.003,156.003,114.003,134.003,122.28215,550
30 Nov 20233,140.003,148.003,112.003,118.003,106.34179,391
29 Nov 20233,132.003,214.003,060.003,126.003,114.31142,456
28 Nov 20233,154.003,214.003,104.003,148.003,136.23200,617
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...