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
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
30/03/2020 1,430.00p 1,432.00p 1,394.00p 1,410.00p 95257
27/03/2020 1,500.00p 1,500.00p 1,422.00p 1,440.00p 459944
26/03/2020 1,434.00p 1,508.00p 1,434.00p 1,502.00p 341990
25/03/2020 1,334.00p 1,446.00p 1,334.00p 1,440.00p 246930
24/03/2020 1,196.00p 1,332.00p 1,196.00p 1,332.00p 273332
23/03/2020 1,144.00p 1,206.00p 1,122.00p 1,162.00p 608855
20/03/2020 1,190.00p 1,236.00p 1,174.00p 1,194.00p 606774
19/03/2020 1,258.00p 1,288.00p 1,134.00p 1,134.00p 709784
18/03/2020 1,310.00p 1,372.00p 1,224.00p 1,230.00p 354178
17/03/2020 1,378.00p 1,403.14p 1,314.00p 1,340.00p 376209
16/03/2020 1,332.00p 1,382.00p 1,259.98p 1,318.00p 421492
13/03/2020 1,314.00p 1,404.00p 1,314.00p 1,330.00p 260882
12/03/2020 1,292.00p 1,346.00p 1,292.00p 1,304.00p 234639
11/03/2020 1,370.00p 1,410.00p 1,332.00p 1,354.00p 201102
10/03/2020 1,366.00p 1,436.00p 1,354.00p 1,354.00p 198108
09/03/2020 1,264.00p 1,272.00p 1,204.00p 1,218.00p 191754
06/03/2020 1,356.00p 1,364.00p 1,290.00p 1,308.00p 114596
05/03/2020 1,404.00p 1,430.00p 1,374.00p 1,382.00p 165341
04/03/2020 1,406.00p 1,438.00p 1,388.00p 1,392.00p 142802
03/03/2020 1,376.00p 1,476.00p 1,376.00p 1,384.00p 115954
02/03/2020 1,334.00p 1,412.00p 1,334.00p 1,372.00p 133642
28/02/2020 1,366.00p 1,384.00p 1,332.00p 1,340.00p 261181
27/02/2020 1,424.00p 1,454.00p 1,368.00p 1,368.00p 139907
26/02/2020 1,468.00p 1,473.90p 1,448.00p 1,452.00p 103476
25/02/2020 1,500.00p 1,522.00p 1,471.16p 1,474.00p 67115
24/02/2020 1,528.00p 1,544.44p 1,504.00p 1,504.00p 180205
21/02/2020 1,570.00p 1,570.00p 1,556.00p 1,556.00p 65114
20/02/2020 1,576.00p 1,580.00p 1,570.00p 1,570.00p 65521

*Close Price adjusted for both dividends and splits