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
22/09/2021 2,710.00p 2,780.00p 2,675.00p 2,775.00p 276319
21/09/2021 2,600.00p 2,750.00p 2,600.00p 2,725.00p 380621
20/09/2021 2,595.00p 2,630.00p 2,560.00p 2,595.00p 164347
17/09/2021 2,620.00p 2,655.00p 2,595.00p 2,625.00p 244482
16/09/2021 2,595.00p 2,620.00p 2,570.00p 2,595.00p 99808
15/09/2021 2,590.00p 2,604.98p 2,550.00p 2,570.00p 132511
14/09/2021 2,560.00p 2,600.00p 2,535.00p 2,570.00p 119659
13/09/2021 2,540.00p 2,605.00p 2,523.79p 2,580.00p 159763
10/09/2021 2,485.00p 2,525.00p 2,485.00p 2,515.00p 147036
09/09/2021 2,510.00p 2,525.00p 2,475.00p 2,495.00p 165175
08/09/2021 2,555.00p 2,560.00p 2,505.00p 2,525.00p 143732
07/09/2021 2,550.00p 2,575.00p 2,540.00p 2,545.00p 100280
06/09/2021 2,600.00p 2,603.80p 2,565.00p 2,565.00p 63296
03/09/2021 2,630.00p 2,630.00p 2,560.00p 2,585.00p 65156
02/09/2021 2,625.00p 2,685.00p 2,625.00p 2,625.00p 90051
01/09/2021 2,615.00p 2,640.00p 2,595.00p 2,640.00p 164435
31/08/2021 2,600.00p 2,620.00p 2,580.00p 2,620.00p 108456
27/08/2021 2,530.00p 2,590.00p 2,520.00p 2,590.00p 75944
26/08/2021 2,480.00p 2,530.00p 2,480.00p 2,530.00p 94438
25/08/2021 2,470.00p 2,520.00p 2,470.00p 2,515.00p 70336
24/08/2021 2,500.00p 2,520.66p 2,470.00p 2,485.00p 177599
23/08/2021 2,500.00p 2,540.00p 2,495.00p 2,495.00p 239360
20/08/2021 2,560.00p 2,600.00p 2,500.00p 2,540.00p 148962
19/08/2021 2,605.00p 2,605.00p 2,560.00p 2,565.00p 93694
18/08/2021 2,590.00p 2,610.00p 2,575.00p 2,610.00p 77111
17/08/2021 2,575.00p 2,610.00p 2,566.50p 2,585.00p 88905
16/08/2021 2,565.00p 2,615.00p 2,565.00p 2,605.00p 55799
13/08/2021 2,595.00p 2,610.00p 2,575.00p 2,610.00p 63197
12/08/2021 2,540.00p 2,590.00p 2,540.00p 2,570.00p 200005
11/08/2021 2,540.00p 2,595.00p 2,540.00p 2,595.00p 61144
10/08/2021 2,560.00p 2,592.80p 2,555.00p 2,570.00p 67338
09/08/2021 2,610.00p 2,610.00p 2,555.00p 2,570.00p 62202
06/08/2021 2,540.00p 2,605.00p 2,540.00p 2,575.00p 65164
05/08/2021 2,500.00p 2,545.00p 2,500.00p 2,545.00p 79262
04/08/2021 2,535.00p 2,555.00p 2,535.00p 2,555.00p 60075
03/08/2021 2,525.00p 2,575.00p 2,525.00p 2,530.00p 57527
02/08/2021 2,560.00p 2,560.00p 2,520.00p 2,550.00p 65454
30/07/2021 2,510.00p 2,540.00p 2,510.00p 2,530.00p 72908
29/07/2021 2,560.00p 2,560.00p 2,520.00p 2,525.00p 156975
28/07/2021 2,555.00p 2,570.00p 2,540.00p 2,545.00p 74247
27/07/2021 2,580.00p 2,595.00p 2,550.00p 2,550.00p 94202
26/07/2021 2,600.00p 2,640.00p 2,590.00p 2,590.00p 98480
23/07/2021 2,620.00p 2,635.00p 2,601.03p 2,635.00p 57297
22/07/2021 2,610.00p 2,630.00p 2,575.00p 2,585.00p 105912
21/07/2021 2,570.00p 2,645.00p 2,560.00p 2,625.00p 101969
20/07/2021 2,550.00p 2,580.00p 2,510.00p 2,530.00p 285186
19/07/2021 2,585.00p 2,595.00p 2,485.00p 2,500.00p 286323
16/07/2021 2,670.00p 2,670.00p 2,590.00p 2,610.00p 91698
15/07/2021 2,655.00p 2,675.00p 2,630.00p 2,635.00p 201399
14/07/2021 2,645.00p 2,660.00p 2,640.00p 2,660.00p 102039
13/07/2021 2,635.00p 2,680.00p 2,635.00p 2,645.00p 65717
12/07/2021 2,625.00p 2,650.00p 2,610.00p 2,635.00p 76925
09/07/2021 2,620.00p 2,635.00p 2,600.00p 2,625.00p 78987
08/07/2021 2,635.00p 2,643.96p 2,595.00p 2,605.00p 77537
07/07/2021 2,690.00p 2,690.00p 2,635.00p 2,640.00p 65585
06/07/2021 2,645.00p 2,690.00p 2,645.00p 2,655.00p 66638
05/07/2021 2,680.00p 2,700.00p 2,660.00p 2,685.00p 60903
02/07/2021 2,700.00p 2,725.00p 2,655.00p 2,710.00p 114606
01/07/2021 2,660.00p 2,710.00p 2,625.00p 2,710.00p 75539
30/06/2021 2,640.00p 2,650.00p 2,625.00p 2,645.00p 84591
29/06/2021 2,620.00p 2,679.92p 2,611.55p 2,650.00p 163504
28/06/2021 2,580.00p 2,620.00p 2,580.00p 2,595.00p 40524
25/06/2021 2,580.00p 2,615.00p 2,575.00p 2,600.00p 104332
24/06/2021 2,615.00p 2,630.00p 2,605.00p 2,620.00p 191993
23/06/2021 2,635.00p 2,635.00p 2,610.00p 2,620.00p 105721
22/06/2021 2,610.00p 2,630.00p 2,605.00p 2,630.00p 72200
21/06/2021 2,590.00p 2,620.00p 2,580.00p 2,620.00p 64525
18/06/2021 2,575.00p 2,590.00p 2,560.00p 2,590.00p 278008
17/06/2021 2,550.00p 2,575.00p 2,526.55p 2,570.00p 77134
16/06/2021 2,530.00p 2,545.00p 2,515.00p 2,525.00p 83049
15/06/2021 2,570.00p 2,570.00p 2,485.00p 2,500.00p 269715
14/06/2021 2,545.00p 2,575.00p 2,520.00p 2,520.00p 131684
11/06/2021 2,525.00p 2,535.00p 2,515.00p 2,530.00p 85151
10/06/2021 2,545.00p 2,550.00p 2,515.00p 2,515.00p 66962
09/06/2021 2,525.00p 2,545.00p 2,515.00p 2,530.00p 102134
08/06/2021 2,565.00p 2,565.00p 2,535.00p 2,535.00p 48282
07/06/2021 2,560.00p 2,560.00p 2,535.00p 2,540.00p 112682
04/06/2021 2,605.00p 2,661.75p 2,545.00p 2,560.00p 201834
03/06/2021 2,655.00p 2,655.00p 2,608.52p 2,610.00p 88466
02/06/2021 2,625.00p 2,670.00p 2,625.00p 2,645.00p 75438
01/06/2021 2,635.00p 2,715.00p 2,630.00p 2,630.00p 157177
28/05/2021 2,610.00p 2,645.00p 2,610.00p 2,635.00p 105480
27/05/2021 2,600.00p 2,630.00p 2,595.00p 2,600.00p 55287
26/05/2021 2,610.00p 2,630.00p 2,605.00p 2,615.00p 77505
25/05/2021 2,595.00p 2,640.00p 2,581.30p 2,610.00p 148764
24/05/2021 2,580.00p 2,610.00p 2,550.00p 2,610.00p 64889
21/05/2021 2,575.00p 2,575.00p 2,535.00p 2,540.00p 123405
20/05/2021 2,550.00p 2,580.00p 2,525.00p 2,550.00p 105345
19/05/2021 2,590.00p 2,590.00p 2,525.00p 2,530.00p 150247
18/05/2021 2,590.00p 2,600.00p 2,565.00p 2,590.00p 143051
17/05/2021 2,530.00p 2,585.00p 2,530.00p 2,530.00p 74591
14/05/2021 2,575.00p 2,580.00p 2,550.00p 2,570.00p 87790
13/05/2021 2,540.00p 2,545.00p 2,485.00p 2,570.00p 139740
12/05/2021 2,510.00p 2,550.00p 2,510.00p 2,510.00p 142150
11/05/2021 2,615.00p 2,615.00p 2,495.00p 2,535.00p 245180
10/05/2021 2,670.00p 2,670.00p 2,615.00p 2,615.00p 101785
07/05/2021 2,660.00p 2,690.00p 2,651.03p 2,670.00p 101767
06/05/2021 2,670.00p 2,690.00p 2,630.00p 2,640.00p 225666
05/05/2021 2,660.00p 2,700.00p 2,660.00p 2,700.00p 194083
04/05/2021 2,690.00p 2,710.00p 2,660.00p 2,660.00p 158263
30/04/2021 2,705.00p 2,730.00p 2,690.00p 2,710.00p 96958
29/04/2021 2,675.00p 2,745.00p 2,675.00p 2,725.00p 107224
28/04/2021 2,720.00p 2,735.00p 2,705.00p 2,705.00p 96169
27/04/2021 2,675.00p 2,740.00p 2,675.00p 2,700.00p 84628
26/04/2021 2,690.00p 2,715.00p 2,660.00p 2,700.00p 136030
23/04/2021 2,735.00p 2,735.00p 2,690.00p 2,715.00p 46835
22/04/2021 2,715.00p 2,720.00p 2,690.00p 2,710.00p 77873
21/04/2021 2,650.00p 2,720.00p 2,650.00p 2,695.00p 100734
20/04/2021 2,745.00p 2,762.12p 2,680.00p 2,680.00p 164224
19/04/2021 2,760.00p 2,818.32p 2,705.00p 2,710.00p 173528
16/04/2021 2,815.00p 2,845.00p 2,790.00p 2,790.00p 139540
15/04/2021 2,825.00p 2,825.00p 2,774.59p 2,775.00p 84180
14/04/2021 2,785.00p 2,805.00p 2,765.00p 2,775.00p 86037
13/04/2021 2,765.00p 2,815.00p 2,765.00p 2,765.00p 114053
12/04/2021 2,780.00p 2,808.80p 2,770.00p 2,775.00p 101375
09/04/2021 2,770.00p 2,820.00p 2,770.00p 2,775.00p 178801
08/04/2021 2,725.00p 2,760.00p 2,695.00p 2,760.00p 135733
07/04/2021 2,675.00p 2,724.69p 2,625.00p 2,720.00p 111293
06/04/2021 2,600.00p 2,665.00p 2,600.00p 2,650.00p 121167
01/04/2021 2,570.00p 2,615.00p 2,570.00p 2,595.00p 108342
31/03/2021 2,540.00p 2,575.00p 2,540.00p 2,565.00p 159527
30/03/2021 2,535.00p 2,570.00p 2,535.00p 2,570.00p 76869
29/03/2021 2,595.00p 2,595.00p 2,521.58p 2,525.00p 78093
26/03/2021 2,540.00p 2,590.00p 2,520.00p 2,545.00p 130700
25/03/2021 2,640.00p 2,640.00p 2,490.00p 2,510.00p 180478
24/03/2021 2,605.00p 2,625.00p 2,575.00p 2,590.00p 79422
23/03/2021 2,600.00p 2,625.00p 2,595.00p 2,600.00p 62390
22/03/2021 2,595.00p 2,640.69p 2,560.00p 2,610.00p 115798
19/03/2021 2,625.00p 2,625.00p 2,580.00p 2,585.00p 347649
18/03/2021 2,620.00p 2,626.42p 2,580.68p 2,610.00p 128077
17/03/2021 2,630.00p 2,630.00p 2,595.00p 2,605.00p 136383
16/03/2021 2,680.00p 2,680.00p 2,620.78p 2,640.00p 123027
15/03/2021 2,635.00p 2,645.00p 2,595.00p 2,620.00p 186329
12/03/2021 2,580.00p 2,635.00p 2,580.00p 2,605.00p 125433
11/03/2021 2,640.00p 2,677.79p 2,620.00p 2,635.00p 133282
10/03/2021 2,600.00p 2,665.00p 2,590.00p 2,620.00p 183601
09/03/2021 2,535.00p 2,600.00p 2,510.00p 2,600.00p 132399
08/03/2021 2,440.00p 2,550.00p 2,440.00p 2,525.00p 165968
05/03/2021 2,535.00p 2,540.00p 2,425.00p 2,425.00p 308954
04/03/2021 2,600.00p 2,620.00p 2,520.00p 2,535.00p 199641
03/03/2021 2,630.00p 2,638.99p 2,586.38p 2,620.00p 184708
02/03/2021 2,545.00p 2,650.00p 2,539.90p 2,605.00p 308387
01/03/2021 2,485.00p 2,540.00p 2,485.00p 2,510.00p 221534
26/02/2021 2,530.00p 2,569.88p 2,455.00p 2,460.00p 374019
25/02/2021 2,535.00p 2,580.00p 2,535.00p 2,550.00p 123202
24/02/2021 2,530.00p 2,585.00p 2,530.00p 2,585.00p 167069
23/02/2021 2,635.00p 2,659.06p 2,540.00p 2,545.00p 171912
22/02/2021 2,650.00p 2,660.00p 2,620.00p 2,630.00p 138555
19/02/2021 2,715.00p 2,720.00p 2,666.55p 2,670.00p 165599
18/02/2021 2,745.00p 2,749.30p 2,640.00p 2,670.00p 175743
17/02/2021 2,750.00p 2,765.00p 2,724.70p 2,730.00p 143568
16/02/2021 2,735.00p 2,740.00p 2,705.00p 2,720.00p 135974
15/02/2021 2,635.00p 2,740.00p 2,625.00p 2,725.00p 243688
12/02/2021 2,565.00p 2,640.00p 2,565.00p 2,640.00p 141811
11/02/2021 2,515.00p 2,615.00p 2,515.00p 2,615.00p 97442
10/02/2021 2,595.00p 2,595.00p 2,540.00p 2,545.00p 74548
09/02/2021 2,585.00p 2,585.00p 2,555.00p 2,570.00p 91361
08/02/2021 2,585.00p 2,595.00p 2,555.00p 2,555.00p 73419
05/02/2021 2,435.00p 2,580.00p 2,435.00p 2,570.00p 389840
04/02/2021 2,460.00p 2,500.00p 2,455.00p 2,485.00p 128010
03/02/2021 2,500.00p 2,525.00p 2,450.00p 2,450.00p 96508
02/02/2021 2,420.00p 2,493.68p 2,420.00p 2,480.00p 155706
01/02/2021 2,400.00p 2,453.94p 2,399.36p 2,405.00p 167887
29/01/2021 2,465.00p 2,465.00p 2,405.00p 2,405.00p 160389
28/01/2021 2,490.00p 2,490.00p 2,410.00p 2,475.00p 229759
27/01/2021 2,620.00p 2,620.00p 2,486.37p 2,495.00p 212941
26/01/2021 2,650.00p 2,665.00p 2,600.00p 2,600.00p 120981
25/01/2021 2,690.00p 2,690.00p 2,640.00p 2,650.00p 120001
22/01/2021 2,695.00p 2,695.00p 2,650.00p 2,655.00p 100163
21/01/2021 2,605.00p 2,665.00p 2,605.00p 2,665.00p 110358
20/01/2021 2,600.00p 2,635.00p 2,600.00p 2,630.00p 130126
19/01/2021 2,635.00p 2,670.00p 2,600.00p 2,600.00p 220368
18/01/2021 2,675.00p 2,745.00p 2,635.00p 2,640.00p 141523
15/01/2021 2,695.00p 2,710.00p 2,670.00p 2,675.00p 134628
14/01/2021 2,690.00p 2,705.00p 2,675.00p 2,695.00p 77552
13/01/2021 2,715.00p 2,734.00p 2,675.00p 2,685.00p 136133
12/01/2021 2,735.00p 2,735.00p 2,700.00p 2,710.00p 114714
11/01/2021 2,715.00p 2,740.00p 2,690.00p 2,735.00p 226356
08/01/2021 2,670.00p 2,700.00p 2,670.00p 2,680.00p 240144
07/01/2021 2,605.00p 2,665.00p 2,605.00p 2,650.00p 213481
06/01/2021 2,580.00p 2,615.00p 2,570.00p 2,615.00p 324755
05/01/2021 2,595.00p 2,622.93p 2,570.00p 2,575.00p 163292
04/01/2021 2,600.00p 2,680.00p 2,590.00p 2,605.00p 357201
31/12/2020 2,535.00p 2,585.00p 2,535.00p 2,565.00p 148360
30/12/2020 2,535.00p 2,585.00p 2,530.00p 2,535.00p 181063
29/12/2020 2,485.00p 2,575.00p 2,485.00p 2,535.00p 278306
28/12/2020 2,405.00p 2,430.00p 2,405.00p 2,430.00p 44711
24/12/2020 2,405.00p 2,430.00p 2,405.00p 2,430.00p 44711
23/12/2020 2,380.00p 2,450.00p 2,375.00p 2,405.00p 167384
22/12/2020 2,400.00p 2,440.00p 2,385.00p 2,385.00p 123149
21/12/2020 2,400.00p 2,460.00p 2,400.00p 2,420.00p 527654
18/12/2020 2,415.00p 2,430.00p 2,390.00p 2,405.00p 3826761
17/12/2020 2,440.00p 2,450.00p 2,400.00p 2,410.00p 193176
16/12/2020 2,420.00p 2,423.45p 2,385.00p 2,400.00p 301791
15/12/2020 2,450.00p 2,450.00p 2,394.49p 2,400.00p 194164
14/12/2020 2,410.00p 2,448.35p 2,385.00p 2,420.00p 119524
11/12/2020 2,425.00p 2,455.00p 2,405.00p 2,410.00p 147101
10/12/2020 2,480.00p 2,491.00p 2,425.00p 2,435.00p 194335
09/12/2020 2,455.00p 2,480.00p 2,430.00p 2,435.00p 215336
08/12/2020 2,510.00p 2,538.40p 2,439.65p 2,455.00p 191754

*Close Price adjusted for both dividends and splits