Pershing Square Holdings Ltd NPV (PSH) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Pershing Square Holdings Ltd NPV

Date Open High Low Close* Volume
31/05/2023 2,774.00p 2,782.00p 2,748.00p 2,748.00p 126569
30/05/2023 2,800.00p 2,806.61p 2,740.00p 2,760.00p 95735
26/05/2023 2,752.00p 2,806.00p 2,732.00p 2,800.00p 86911
25/05/2023 2,694.00p 2,756.00p 2,680.00p 2,756.00p 98895
24/05/2023 2,710.00p 2,725.47p 2,678.00p 2,688.00p 132316
23/05/2023 2,746.00p 2,754.39p 2,730.00p 2,730.00p 68550
22/05/2023 2,758.00p 2,772.00p 2,734.00p 2,738.00p 58501
19/05/2023 2,762.00p 2,774.00p 2,732.00p 2,732.00p 128752
18/05/2023 2,748.00p 2,779.25p 2,740.00p 2,766.00p 119262
17/05/2023 2,720.00p 2,762.00p 2,698.00p 2,742.00p 85277
16/05/2023 2,726.00p 2,736.00p 2,692.00p 2,702.00p 70030
15/05/2023 2,752.00p 2,752.00p 2,708.00p 2,720.00p 54436
12/05/2023 2,676.00p 2,728.00p 2,676.00p 2,728.00p 79800
11/05/2023 2,682.00p 2,708.00p 2,678.00p 2,708.00p 58188
10/05/2023 2,702.00p 2,706.00p 2,670.00p 2,680.00p 70801
09/05/2023 2,686.00p 2,710.00p 2,686.00p 2,700.00p 66303
05/05/2023 2,702.00p 2,748.00p 2,695.99p 2,710.00p 109018
04/05/2023 2,760.00p 2,766.00p 2,704.00p 2,706.00p 76381
03/05/2023 2,718.00p 2,774.00p 2,718.00p 2,760.00p 92618
02/05/2023 2,782.00p 2,782.00p 2,718.00p 2,718.00p 89244
28/04/2023 2,794.00p 2,804.00p 2,760.00p 2,760.00p 149815
27/04/2023 2,788.00p 2,806.00p 2,780.00p 2,796.00p 67321
26/04/2023 2,766.00p 2,806.00p 2,754.00p 2,798.00p 135664
25/04/2023 2,800.00p 2,800.00p 2,768.00p 2,768.00p 63921
24/04/2023 2,790.00p 2,822.00p 2,780.00p 2,792.00p 138772
21/04/2023 2,782.00p 2,804.00p 2,782.00p 2,794.00p 123044
20/04/2023 2,788.00p 2,796.00p 2,769.57p 2,780.00p 65571
19/04/2023 2,800.00p 2,800.00p 2,774.00p 2,780.00p 58946
18/04/2023 2,798.00p 2,826.00p 2,780.00p 2,798.00p 190684
17/04/2023 2,812.00p 2,812.00p 2,782.00p 2,800.00p 147086
14/04/2023 2,746.00p 2,788.00p 2,729.14p 2,780.00p 108839
13/04/2023 2,750.00p 2,758.00p 2,730.40p 2,742.00p 99475
12/04/2023 2,750.00p 2,774.00p 2,730.20p 2,742.00p 116175
11/04/2023 2,742.00p 2,765.29p 2,726.00p 2,744.00p 180008
06/04/2023 2,784.00p 2,784.00p 2,734.04p 2,750.00p 83740
05/04/2023 2,822.00p 2,826.00p 2,764.00p 2,770.00p 105796
04/04/2023 2,804.00p 2,812.00p 2,785.00p 2,802.00p 103912
03/04/2023 2,820.00p 2,852.00p 2,802.00p 2,814.00p 111861
31/03/2023 2,815.00p 2,839.99p 2,795.00p 2,825.00p 147158
30/03/2023 2,765.00p 2,818.90p 2,750.00p 2,815.00p 133584
29/03/2023 2,765.00p 2,835.00p 2,750.00p 2,750.00p 180531
28/03/2023 2,765.00p 2,800.00p 2,760.00p 2,765.00p 102254
27/03/2023 2,790.00p 2,840.00p 2,755.00p 2,785.00p 205559
24/03/2023 2,800.00p 2,810.00p 2,725.00p 2,780.00p 179387
23/03/2023 2,800.00p 2,810.00p 2,770.00p 2,800.00p 127977
22/03/2023 2,775.00p 2,805.00p 2,775.00p 2,795.00p 97066
21/03/2023 2,765.00p 2,805.00p 2,760.00p 2,805.00p 126087
20/03/2023 2,730.00p 2,790.00p 2,675.00p 2,775.00p 196033
17/03/2023 2,825.00p 2,840.00p 2,740.00p 2,765.00p 328908
16/03/2023 2,725.00p 2,870.00p 2,725.00p 2,780.00p 201583
15/03/2023 2,805.00p 2,805.00p 2,735.00p 2,760.00p 195461
14/03/2023 2,790.00p 2,815.00p 2,740.00p 2,795.00p 132555
13/03/2023 2,815.00p 2,829.51p 2,741.26p 2,760.00p 201845
10/03/2023 2,920.00p 2,930.00p 2,810.00p 2,835.00p 223991
09/03/2023 2,995.00p 2,995.00p 2,935.00p 2,955.00p 63533
08/03/2023 3,015.00p 3,025.00p 2,981.30p 2,990.00p 42766
07/03/2023 2,995.00p 3,009.49p 2,971.26p 2,990.00p 72560
06/03/2023 2,935.00p 2,985.00p 2,935.00p 2,975.00p 90730
03/03/2023 2,955.00p 2,985.00p 2,905.00p 2,950.00p 81362
02/03/2023 2,930.00p 2,969.86p 2,925.00p 2,950.00p 90532
01/03/2023 2,930.00p 2,965.00p 2,930.00p 2,965.00p 162849
28/02/2023 2,945.00p 2,960.00p 2,920.00p 2,940.00p 68950
27/02/2023 2,945.00p 2,964.55p 2,915.00p 2,940.00p 62553
24/02/2023 2,935.00p 2,935.00p 2,890.00p 2,900.00p 120199
23/02/2023 2,910.00p 2,960.00p 2,905.00p 2,925.00p 101405
22/02/2023 2,930.00p 2,930.00p 2,890.00p 2,895.00p 104797
21/02/2023 2,995.00p 2,998.80p 2,907.28p 2,920.00p 90065
20/02/2023 2,995.00p 3,000.00p 2,975.00p 2,990.00p 53731
17/02/2023 3,025.00p 3,030.00p 2,980.00p 2,980.00p 153598
16/02/2023 3,055.00p 3,115.00p 3,003.70p 3,015.00p 422657
15/02/2023 2,995.00p 3,055.00p 2,981.71p 3,055.00p 111313
14/02/2023 2,970.00p 3,015.00p 2,960.00p 2,980.00p 140425
13/02/2023 2,915.00p 2,990.00p 2,905.00p 2,990.00p 213594
10/02/2023 2,960.00p 2,975.00p 2,900.00p 2,915.00p 94366
09/02/2023 2,950.00p 2,990.00p 2,950.00p 2,950.00p 59027
08/02/2023 2,970.00p 3,005.00p 2,965.00p 2,970.00p 86883
07/02/2023 3,025.00p 3,025.00p 2,980.00p 2,980.00p 87583
06/02/2023 3,015.00p 3,016.07p 2,971.80p 3,005.00p 140757
03/02/2023 3,015.00p 3,020.00p 2,970.00p 3,020.00p 135310
02/02/2023 2,920.00p 2,985.00p 2,915.00p 2,985.00p 206398
01/02/2023 2,930.00p 2,930.00p 2,890.00p 2,910.00p 76558
31/01/2023 2,900.00p 2,909.39p 2,885.00p 2,900.00p 93870
30/01/2023 2,900.00p 2,915.00p 2,885.00p 2,910.00p 65427
27/01/2023 2,930.00p 2,930.00p 2,890.00p 2,895.00p 72284
26/01/2023 2,910.00p 2,920.00p 2,894.62p 2,905.00p 66758
25/01/2023 2,960.00p 2,960.00p 2,889.88p 2,895.00p 60104
24/01/2023 2,950.00p 2,955.00p 2,920.00p 2,935.00p 184556
23/01/2023 2,925.00p 2,945.00p 2,900.00p 2,945.00p 65295
20/01/2023 2,930.00p 2,940.00p 2,910.00p 2,910.00p 85539
19/01/2023 2,975.00p 2,975.00p 2,885.00p 2,905.00p 89581
18/01/2023 3,000.00p 3,012.64p 2,956.25p 2,970.00p 112116
17/01/2023 3,025.00p 3,030.00p 2,990.00p 3,000.00p 133048
16/01/2023 2,970.00p 3,025.00p 2,965.00p 3,025.00p 172657
13/01/2023 3,010.00p 3,015.00p 2,970.00p 2,995.00p 148676
12/01/2023 2,980.00p 3,020.00p 2,960.00p 3,000.00p 190444
11/01/2023 2,945.00p 2,975.00p 2,908.00p 2,975.00p 99341
10/01/2023 2,920.00p 2,930.00p 2,905.00p 2,930.00p 74181
09/01/2023 2,950.00p 2,950.00p 2,900.00p 2,910.00p 105200
06/01/2023 2,925.00p 2,950.00p 2,895.00p 2,900.00p 178993
05/01/2023 2,925.00p 2,940.00p 2,910.00p 2,930.00p 163199
04/01/2023 2,920.00p 2,940.00p 2,900.00p 2,925.00p 175941
03/01/2023 2,930.00p 2,980.00p 2,905.69p 2,920.00p 171295
30/12/2022 2,910.00p 2,919.77p 2,900.00p 2,915.00p 37914
29/12/2022 2,930.00p 2,930.00p 2,890.00p 2,915.00p 455160
28/12/2022 2,860.00p 2,909.80p 2,860.00p 2,880.00p 122895
23/12/2022 2,900.00p 2,901.89p 2,860.00p 2,890.00p 62014
22/12/2022 2,925.00p 2,925.00p 2,845.00p 2,845.00p 120046
21/12/2022 2,890.00p 2,910.00p 2,835.00p 2,910.00p 72730
20/12/2022 2,830.00p 2,875.00p 2,805.00p 2,850.00p 139139
19/12/2022 2,860.00p 2,865.00p 2,820.00p 2,840.00p 166899
16/12/2022 2,875.00p 2,875.00p 2,830.00p 2,860.00p 341914
15/12/2022 2,880.00p 2,880.00p 2,830.00p 2,855.00p 219906
14/12/2022 2,905.00p 2,910.00p 2,860.00p 2,880.00p 90803
13/12/2022 2,850.00p 2,925.00p 2,830.00p 2,885.00p 155451
12/12/2022 2,845.00p 2,860.00p 2,835.00p 2,860.00p 134943
09/12/2022 2,890.00p 2,890.00p 2,840.00p 2,850.00p 150640
08/12/2022 2,850.00p 2,885.00p 2,815.00p 2,885.00p 133561
07/12/2022 2,875.00p 2,895.00p 2,815.00p 2,830.00p 177371
06/12/2022 2,920.00p 2,930.00p 2,860.00p 2,870.00p 165023
05/12/2022 2,960.00p 2,960.00p 2,916.34p 2,925.00p 66818
02/12/2022 2,965.00p 2,990.00p 2,930.00p 2,940.00p 121727
01/12/2022 2,990.00p 3,013.50p 2,935.00p 2,945.00p 115273
30/11/2022 2,930.00p 2,975.00p 2,925.00p 2,965.00p 131155
29/11/2022 2,930.00p 2,935.00p 2,910.00p 2,935.00p 61439
28/11/2022 2,905.00p 2,955.00p 2,890.00p 2,955.00p 81789
25/11/2022 2,920.00p 2,939.36p 2,900.00p 2,915.00p 72698
24/11/2022 2,940.00p 2,950.00p 2,896.80p 2,930.00p 43153
23/11/2022 2,955.00p 2,955.00p 2,900.00p 2,915.00p 126834
22/11/2022 2,930.00p 2,955.00p 2,905.00p 2,920.00p 224622
21/11/2022 2,935.00p 2,940.00p 2,900.00p 2,925.00p 118289
18/11/2022 2,900.00p 2,930.00p 2,855.50p 2,900.00p 194704
17/11/2022 2,930.00p 2,930.00p 2,860.00p 2,875.00p 170013
16/11/2022 2,930.00p 2,940.00p 2,840.00p 2,915.00p 211050
15/11/2022 2,960.00p 2,960.00p 2,900.00p 2,900.00p 222461
14/11/2022 2,930.00p 2,955.00p 2,890.00p 2,945.00p 237232
11/11/2022 2,875.00p 2,954.00p 2,870.00p 2,930.00p 228786
10/11/2022 2,885.00p 2,940.00p 2,865.00p 2,885.00p 411916
09/11/2022 2,890.00p 2,910.00p 2,875.88p 2,895.00p 192542
08/11/2022 2,890.00p 2,940.00p 2,880.00p 2,880.00p 191788
07/11/2022 2,895.00p 2,990.00p 2,870.00p 2,905.00p 268870
04/11/2022 2,900.00p 2,945.00p 2,869.00p 2,885.00p 249131
03/11/2022 2,865.00p 2,890.00p 2,810.00p 2,860.00p 232931
02/11/2022 2,885.00p 2,905.00p 2,840.00p 2,845.00p 133009
01/11/2022 2,825.00p 2,910.00p 2,825.00p 2,870.00p 163181
31/10/2022 2,815.00p 2,850.00p 2,795.00p 2,835.00p 216830
28/10/2022 2,820.00p 2,820.00p 2,745.00p 2,775.00p 241024
27/10/2022 2,860.00p 2,905.00p 2,810.00p 2,815.00p 235346
26/10/2022 2,830.00p 2,895.00p 2,825.00p 2,840.00p 228353
25/10/2022 2,810.00p 2,860.80p 2,780.00p 2,845.00p 240319
24/10/2022 2,795.00p 2,825.00p 2,755.00p 2,770.00p 209453
21/10/2022 2,780.00p 2,795.00p 2,730.00p 2,790.00p 193365
20/10/2022 2,725.00p 2,780.00p 2,700.00p 2,755.00p 190677
19/10/2022 2,685.00p 2,720.00p 2,670.00p 2,720.00p 142248
18/10/2022 2,625.00p 2,720.00p 2,625.00p 2,670.00p 263593
17/10/2022 2,640.00p 2,665.00p 2,600.00p 2,610.00p 254290
14/10/2022 2,645.00p 2,670.00p 2,600.00p 2,605.00p 260154
13/10/2022 2,675.00p 2,675.00p 2,565.00p 2,610.00p 241040
12/10/2022 2,685.00p 2,696.14p 2,650.00p 2,650.00p 207026
11/10/2022 2,700.00p 2,725.00p 2,635.00p 2,635.00p 234652
10/10/2022 2,730.00p 2,760.00p 2,710.00p 2,710.00p 142874
07/10/2022 2,715.00p 2,770.00p 2,715.00p 2,720.00p 136845
06/10/2022 2,770.00p 2,780.00p 2,725.00p 2,755.00p 155055
05/10/2022 2,785.00p 2,785.00p 2,715.00p 2,720.00p 192504
04/10/2022 2,645.00p 2,780.00p 2,643.21p 2,750.00p 242221
03/10/2022 2,680.00p 2,695.00p 2,635.00p 2,670.00p 189101
30/09/2022 2,720.00p 2,745.00p 2,680.00p 2,700.00p 228840
29/09/2022 2,790.00p 2,849.87p 2,720.00p 2,720.00p 222246
28/09/2022 2,825.00p 2,840.00p 2,725.00p 2,830.00p 269497
27/09/2022 2,740.00p 2,835.00p 2,740.00p 2,800.00p 245904
26/09/2022 2,790.00p 2,845.00p 2,721.45p 2,770.00p 211174
23/09/2022 2,750.00p 2,790.00p 2,690.00p 2,790.00p 297908
22/09/2022 2,765.00p 2,795.00p 2,745.00p 2,745.00p 192589
21/09/2022 2,780.00p 2,821.48p 2,770.00p 2,795.00p 183936
20/09/2022 2,835.00p 2,875.77p 2,780.00p 2,780.00p 121984
19/09/2022 2,875.00p 2,900.00p 2,835.00p 2,840.00p 222179
16/09/2022 2,875.00p 2,900.00p 2,835.00p 2,840.00p 222179
15/09/2022 2,850.00p 2,880.00p 2,810.00p 2,860.00p 129930
14/09/2022 2,790.00p 2,844.10p 2,760.00p 2,800.00p 126975
13/09/2022 2,820.00p 2,855.62p 2,770.00p 2,770.00p 154548
12/09/2022 2,905.00p 2,905.00p 2,825.00p 2,855.00p 139128
09/09/2022 2,805.00p 2,915.00p 2,805.00p 2,875.00p 128006
08/09/2022 2,775.00p 2,850.00p 2,769.82p 2,840.00p 110461
07/09/2022 2,825.00p 2,825.00p 2,745.00p 2,760.00p 241438
06/09/2022 2,835.00p 2,859.69p 2,759.40p 2,810.00p 108482
05/09/2022 2,755.00p 2,840.00p 2,745.00p 2,840.00p 107653
02/09/2022 2,740.00p 2,810.00p 2,735.00p 2,805.00p 105256
01/09/2022 2,805.00p 2,805.00p 2,745.00p 2,745.00p 122633
31/08/2022 2,790.00p 2,819.95p 2,760.00p 2,790.00p 116195
30/08/2022 2,750.00p 2,839.90p 2,730.00p 2,785.00p 114655
29/08/2022 2,815.00p 2,855.00p 2,754.00p 2,755.00p 181674
26/08/2022 2,815.00p 2,855.00p 2,754.00p 2,755.00p 181674
25/08/2022 2,750.00p 2,855.00p 2,750.00p 2,810.00p 201097
24/08/2022 2,685.00p 2,750.00p 2,650.10p 2,750.00p 130357
23/08/2022 2,710.00p 2,726.48p 2,645.00p 2,645.00p 113321
22/08/2022 2,785.00p 2,785.00p 2,690.00p 2,690.00p 103413
19/08/2022 2,765.00p 2,788.43p 2,730.00p 2,740.00p 113181
18/08/2022 2,745.00p 2,755.00p 2,715.00p 2,755.00p 81612
17/08/2022 2,750.00p 2,750.00p 2,702.11p 2,710.00p 119471
16/08/2022 2,720.00p 2,760.00p 2,720.00p 2,735.00p 108921
15/08/2022 2,760.00p 2,765.00p 2,705.00p 2,750.00p 126778

*Close Price adjusted for both dividends and splits