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
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
07/12/2020 2,505.00p 2,545.00p 2,505.00p 2,520.00p 272680
04/12/2020 2,485.00p 2,530.00p 2,485.00p 2,490.00p 292028
03/12/2020 2,520.00p 2,545.84p 2,485.00p 2,485.00p 510762
02/12/2020 2,520.00p 2,530.00p 2,500.00p 2,500.00p 278331
01/12/2020 2,450.00p 2,559.85p 2,447.50p 2,515.00p 472601
30/11/2020 2,420.00p 2,480.00p 2,417.70p 2,455.00p 344466
27/11/2020 2,350.00p 2,455.00p 2,345.00p 2,440.00p 399291
26/11/2020 2,335.00p 2,365.00p 2,330.00p 2,360.00p 183326
25/11/2020 2,280.00p 2,345.00p 2,270.00p 2,330.00p 200262
24/11/2020 2,265.00p 2,285.00p 2,240.00p 2,280.00p 160848
23/11/2020 2,250.00p 2,265.00p 2,235.00p 2,265.00p 90230
20/11/2020 2,250.00p 2,271.60p 2,229.95p 2,245.00p 252067
19/11/2020 2,250.00p 2,285.00p 2,245.00p 2,265.00p 457737
18/11/2020 2,220.00p 2,260.00p 2,220.00p 2,255.00p 277656
17/11/2020 2,275.00p 2,290.00p 2,205.00p 2,210.00p 384079
16/11/2020 2,290.00p 2,290.00p 2,265.00p 2,265.00p 250767
13/11/2020 2,245.00p 2,280.00p 2,235.30p 2,270.00p 103313
12/11/2020 2,255.00p 2,288.30p 2,210.00p 2,250.00p 136496
10/11/2020 2,270.00p 2,270.00p 2,195.00p 2,235.00p 164072
09/11/2020 2,230.00p 2,420.94p 2,199.00p 2,265.00p 367160
06/11/2020 2,240.00p 2,255.00p 2,185.00p 2,210.00p 60103
05/11/2020 2,205.00p 2,255.00p 2,180.00p 2,200.00p 62462
04/11/2020 2,125.00p 2,220.00p 2,125.00p 2,220.00p 79071
03/11/2020 2,155.00p 2,175.00p 2,100.00p 2,100.00p 82437
02/11/2020 2,075.00p 2,150.00p 2,065.00p 2,140.00p 74691
30/10/2020 2,095.00p 2,098.22p 2,060.00p 2,070.00p 92868
29/10/2020 2,085.00p 2,100.00p 2,025.00p 2,095.00p 63458
28/10/2020 2,095.00p 2,145.00p 2,080.00p 2,085.00p 52156
27/10/2020 2,225.00p 2,241.00p 2,130.00p 2,130.00p 44871
26/10/2020 2,215.00p 2,240.00p 2,175.00p 2,210.00p 83475
23/10/2020 2,265.00p 2,270.00p 2,215.00p 2,260.00p 154833
22/10/2020 2,185.00p 2,230.00p 2,182.70p 2,225.00p 52862
21/10/2020 2,240.00p 2,240.00p 2,185.00p 2,185.00p 66532
20/10/2020 2,225.00p 2,240.00p 2,199.00p 2,225.00p 108355
19/10/2020 2,220.00p 2,235.00p 2,210.00p 2,225.00p 37600
16/10/2020 2,220.00p 2,240.00p 2,210.00p 2,225.00p 121464
15/10/2020 2,195.00p 2,215.00p 2,080.00p 2,215.00p 102143
14/10/2020 2,220.00p 2,220.00p 2,195.00p 2,210.00p 47496
13/10/2020 2,195.00p 2,215.00p 2,185.00p 2,195.00p 82344
12/10/2020 2,125.00p 2,200.00p 2,125.00p 2,195.00p 97568
09/10/2020 2,110.00p 2,165.00p 2,100.50p 2,160.00p 99482
08/10/2020 2,090.00p 2,110.00p 2,080.00p 2,090.00p 75189
07/10/2020 2,065.00p 2,100.00p 2,065.00p 2,100.00p 78721
06/10/2020 2,070.00p 2,080.00p 2,060.00p 2,065.00p 44000
05/10/2020 2,070.00p 2,100.00p 2,050.00p 2,070.00p 46150
02/10/2020 2,060.00p 2,080.00p 2,030.00p 2,055.00p 47086
01/10/2020 2,105.00p 2,120.00p 2,080.00p 2,080.00p 74848
30/09/2020 2,020.00p 2,105.00p 2,020.00p 2,105.00p 171051
29/09/2020 2,045.00p 2,055.00p 2,020.00p 2,035.00p 78970
28/09/2020 2,000.00p 2,045.00p 1,978.00p 2,045.00p 84261
25/09/2020 1,968.00p 1,986.00p 1,938.00p 1,974.00p 113585
24/09/2020 1,974.00p 1,976.80p 1,936.00p 1,950.00p 304092
23/09/2020 1,982.00p 2,025.00p 1,976.00p 1,978.00p 345470
22/09/2020 1,962.00p 2,005.00p 1,950.00p 1,974.00p 304695
21/09/2020 2,035.00p 2,040.00p 1,946.00p 1,964.00p 415553
18/09/2020 2,100.00p 2,105.00p 2,020.00p 2,020.00p 2448026
17/09/2020 2,120.00p 2,160.00p 2,090.00p 2,095.00p 308423
16/09/2020 2,170.00p 2,185.00p 2,130.00p 2,145.00p 280791
15/09/2020 2,225.00p 2,225.00p 2,167.50p 2,175.00p 211588
14/09/2020 2,180.00p 2,183.38p 2,156.45p 2,180.00p 64697
11/09/2020 2,150.00p 2,190.00p 2,150.00p 2,165.00p 94094
10/09/2020 2,105.00p 2,170.00p 2,105.00p 2,145.00p 100338
09/09/2020 2,030.00p 2,109.52p 2,030.00p 2,080.00p 186830
08/09/2020 2,075.00p 2,085.00p 2,060.00p 2,070.00p 76989
07/09/2020 2,085.00p 2,085.00p 2,044.05p 2,065.00p 44552
04/09/2020 2,055.00p 2,095.41p 2,050.00p 2,065.00p 126412
03/09/2020 2,115.00p 2,124.20p 2,040.00p 2,070.00p 495314
02/09/2020 2,145.00p 2,210.00p 2,145.00p 2,190.00p 217000
01/09/2020 2,095.00p 2,130.00p 2,095.00p 2,130.00p 547770
28/08/2020 2,030.00p 2,051.52p 2,010.00p 2,015.00p 174075
27/08/2020 2,010.00p 2,020.00p 1,998.00p 2,015.00p 63601
26/08/2020 2,010.00p 2,020.00p 1,994.00p 2,010.00p 119313
25/08/2020 1,972.00p 2,035.00p 1,972.00p 1,988.00p 108368
24/08/2020 1,948.00p 1,956.00p 1,940.00p 1,950.00p 46236
21/08/2020 1,930.00p 1,944.91p 1,924.00p 1,942.00p 72809
20/08/2020 1,912.00p 1,948.00p 1,912.00p 1,930.00p 63196
19/08/2020 1,916.00p 1,932.00p 1,910.00p 1,932.00p 66032
18/08/2020 1,924.00p 1,930.00p 1,908.00p 1,920.00p 70174
17/08/2020 1,948.00p 1,948.00p 1,908.96p 1,930.00p 43341
14/08/2020 1,898.00p 1,918.00p 1,898.00p 1,908.00p 75775
13/08/2020 1,886.00p 1,901.40p 1,880.00p 1,880.00p 96153
12/08/2020 1,902.00p 1,910.00p 1,872.00p 1,886.00p 120045
11/08/2020 1,914.00p 1,923.92p 1,902.00p 1,912.00p 100811
10/08/2020 1,904.00p 1,904.00p 1,888.00p 1,902.00p 47027
07/08/2020 1,900.00p 1,901.48p 1,890.00p 1,900.00p 23339
06/08/2020 1,866.00p 1,896.00p 1,864.00p 1,884.00p 87316
05/08/2020 1,858.00p 1,876.00p 1,847.58p 1,876.00p 200858
04/08/2020 1,864.00p 1,866.00p 1,844.00p 1,866.00p 152793
03/08/2020 1,876.00p 1,900.00p 1,862.00p 1,862.00p 97085
31/07/2020 1,882.00p 1,895.14p 1,872.00p 1,874.00p 87926
30/07/2020 1,916.00p 1,926.88p 1,888.00p 1,900.00p 80787
29/07/2020 1,918.00p 1,918.00p 1,906.00p 1,910.00p 100760
28/07/2020 1,930.00p 1,942.36p 1,910.00p 1,910.00p 345447
27/07/2020 1,948.00p 1,959.68p 1,922.00p 1,922.00p 52711
24/07/2020 1,956.00p 1,967.92p 1,938.00p 1,948.00p 68580
23/07/2020 1,960.00p 1,992.44p 1,952.90p 1,956.00p 201816
22/07/2020 1,970.00p 1,976.00p 1,942.00p 1,942.00p 73040
21/07/2020 1,972.00p 1,994.00p 1,950.00p 1,950.00p 87426
20/07/2020 1,970.00p 2,010.00p 1,968.00p 1,968.00p 44261
17/07/2020 1,980.00p 2,013.90p 1,980.00p 1,996.00p 80421
16/07/2020 1,992.00p 2,020.00p 1,974.00p 1,988.00p 79425
15/07/2020 1,952.00p 1,980.95p 1,940.00p 1,974.00p 135644
14/07/2020 1,926.00p 1,942.00p 1,904.00p 1,930.00p 95337
13/07/2020 1,952.00p 1,962.00p 1,928.00p 1,950.00p 70775
10/07/2020 1,910.00p 1,936.00p 1,910.00p 1,924.00p 108465
09/07/2020 1,950.00p 1,988.00p 1,912.00p 1,912.00p 77040
08/07/2020 1,906.00p 1,948.00p 1,892.00p 1,948.00p 154173
07/07/2020 1,916.00p 1,929.90p 1,894.00p 1,906.00p 198284
06/07/2020 1,882.00p 1,926.95p 1,882.00p 1,916.00p 151162
03/07/2020 1,930.00p 1,930.00p 1,906.00p 1,906.00p 95252
02/07/2020 1,904.00p 1,925.92p 1,894.00p 1,914.00p 164876
01/07/2020 1,910.00p 1,920.00p 1,900.00p 1,904.00p 91775
29/06/2020 1,842.00p 1,906.96p 1,842.00p 1,894.00p 47477
26/06/2020 1,898.00p 1,922.27p 1,882.00p 1,884.00p 142808
25/06/2020 1,906.00p 1,913.50p 1,876.00p 1,894.00p 123482
24/06/2020 1,936.00p 1,939.40p 1,894.00p 1,894.00p 110618
23/06/2020 1,930.00p 1,970.00p 1,924.00p 1,924.00p 89764
22/06/2020 1,946.00p 1,980.00p 1,906.00p 1,912.00p 82881
19/06/2020 1,934.00p 1,978.00p 1,929.36p 1,958.00p 626394
18/06/2020 1,910.00p 1,932.00p 1,894.00p 1,924.00p 137776
17/06/2020 1,898.00p 1,946.00p 1,898.00p 1,934.00p 122694
16/06/2020 1,832.00p 1,934.00p 1,832.00p 1,894.00p 166247
15/06/2020 1,866.00p 1,866.00p 1,802.00p 1,832.00p 121453
12/06/2020 1,810.00p 1,890.00p 1,806.00p 1,866.00p 135147
11/06/2020 1,900.00p 1,917.44p 1,820.00p 1,820.00p 169616
10/06/2020 1,980.00p 1,996.00p 1,938.00p 1,944.00p 116068
09/06/2020 1,984.00p 1,997.35p 1,952.75p 1,974.00p 135173
08/06/2020 2,015.00p 2,015.00p 1,975.92p 1,980.00p 172885
05/06/2020 1,934.00p 1,980.00p 1,924.16p 1,962.00p 244055
04/06/2020 1,960.00p 1,960.00p 1,926.00p 1,926.00p 114262
03/06/2020 1,944.00p 1,968.00p 1,936.00p 1,950.00p 122339
02/06/2020 1,940.00p 1,958.52p 1,930.00p 1,938.00p 152624
01/06/2020 1,930.00p 1,982.00p 1,920.00p 1,936.00p 123532
29/05/2020 1,868.00p 1,910.00p 1,868.00p 1,878.00p 144712
28/05/2020 1,882.00p 1,901.12p 1,878.96p 1,898.00p 72094
27/05/2020 1,836.00p 1,903.50p 1,834.00p 1,844.00p 147139
26/05/2020 1,820.00p 1,870.55p 1,799.30p 1,826.00p 175037
22/05/2020 1,736.00p 1,784.00p 1,736.00p 1,774.00p 86586
21/05/2020 1,734.00p 1,784.63p 1,734.00p 1,780.00p 107133
20/05/2020 1,728.00p 1,782.00p 1,728.00p 1,758.00p 399597
19/05/2020 1,736.00p 1,792.00p 1,736.00p 1,740.00p 144388
18/05/2020 1,688.00p 1,744.00p 1,684.40p 1,736.00p 211840
15/05/2020 1,634.00p 1,704.00p 1,616.00p 1,654.00p 191068
14/05/2020 1,660.00p 1,666.00p 1,606.00p 1,606.00p 158592
13/05/2020 1,696.00p 1,710.98p 1,680.00p 1,680.00p 162426
12/05/2020 1,710.00p 1,720.00p 1,690.00p 1,690.00p 114351
11/05/2020 1,698.00p 1,732.00p 1,692.80p 1,708.00p 130084
07/05/2020 1,634.00p 1,660.00p 1,622.00p 1,652.00p 77002
06/05/2020 1,650.00p 1,654.00p 1,626.00p 1,630.00p 118111
05/05/2020 1,648.00p 1,662.00p 1,607.77p 1,642.00p 181359
01/05/2020 1,628.00p 1,639.00p 1,584.00p 1,606.00p 52609
30/04/2020 1,658.00p 1,700.00p 1,638.00p 1,642.00p 405005
29/04/2020 1,622.00p 1,670.00p 1,614.00p 1,670.00p 165398
28/04/2020 1,630.00p 1,657.70p 1,609.22p 1,620.00p 211163
27/04/2020 1,604.00p 1,628.00p 1,582.00p 1,620.00p 196701
24/04/2020 1,580.00p 1,608.00p 1,574.00p 1,574.00p 126655
23/04/2020 1,582.00p 1,618.00p 1,582.00p 1,592.00p 100616
22/04/2020 1,534.00p 1,576.00p 1,528.00p 1,574.00p 64959
21/04/2020 1,570.00p 1,570.80p 1,522.24p 1,532.00p 202999
20/04/2020 1,588.00p 1,629.64p 1,582.00p 1,582.00p 219996
17/04/2020 1,562.00p 1,610.00p 1,550.00p 1,588.00p 462305
16/04/2020 1,530.00p 1,550.00p 1,518.00p 1,546.00p 202354
15/04/2020 1,538.00p 1,550.00p 1,511.10p 1,518.00p 242619
14/04/2020 1,542.00p 1,553.28p 1,508.00p 1,524.00p 336527
09/04/2020 1,536.00p 1,558.00p 1,526.00p 1,558.00p 213795
08/04/2020 1,516.00p 1,526.00p 1,490.76p 1,526.00p 86424
07/04/2020 1,480.00p 1,576.62p 1,480.00p 1,518.00p 139233
06/04/2020 1,364.00p 1,442.00p 1,364.00p 1,442.00p 189268
03/04/2020 1,396.00p 1,424.00p 1,370.00p 1,370.00p 198272
02/04/2020 1,406.00p 1,432.00p 1,386.00p 1,414.00p 275421
01/04/2020 1,464.00p 1,466.00p 1,402.00p 1,402.00p 275973
31/03/2020 1,442.00p 1,486.00p 1,442.00p 1,480.00p 275628

*Close Price adjusted for both dividends and splits