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
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
12/08/2022 2,710.00p 2,750.00p 2,705.00p 2,720.00p 89551
11/08/2022 2,735.00p 2,750.00p 2,710.00p 2,745.00p 63292
10/08/2022 2,725.00p 2,750.00p 2,690.00p 2,725.00p 169989
09/08/2022 2,740.00p 2,740.00p 2,670.00p 2,670.00p 63657
08/08/2022 2,730.00p 2,740.00p 2,700.00p 2,725.00p 71583
05/08/2022 2,730.00p 2,745.00p 2,710.00p 2,730.00p 179603
04/08/2022 2,730.00p 2,760.00p 2,700.00p 2,700.00p 232360
03/08/2022 2,700.00p 2,725.00p 2,670.00p 2,710.00p 284192
02/08/2022 2,645.00p 2,670.00p 2,605.00p 2,660.00p 108141
01/08/2022 2,645.00p 2,679.20p 2,630.32p 2,645.00p 139977
29/07/2022 2,605.00p 2,660.00p 2,535.00p 2,660.00p 138107
28/07/2022 2,590.00p 2,595.00p 2,535.00p 2,580.00p 152648
27/07/2022 2,585.00p 2,590.00p 2,554.10p 2,560.00p 166765
26/07/2022 2,580.00p 2,605.00p 2,540.00p 2,540.00p 110910
25/07/2022 2,655.00p 2,655.00p 2,581.60p 2,600.00p 127009
22/07/2022 2,625.00p 2,685.00p 2,615.00p 2,620.00p 152302
21/07/2022 2,645.00p 2,680.00p 2,600.00p 2,665.00p 178530
20/07/2022 2,600.00p 2,645.00p 2,585.00p 2,645.00p 109088
19/07/2022 2,575.00p 2,605.00p 2,535.00p 2,600.00p 106588
18/07/2022 2,550.00p 2,573.27p 2,495.00p 2,565.00p 99499
15/07/2022 2,515.00p 2,515.00p 2,450.00p 2,490.00p 186865
14/07/2022 2,505.00p 2,505.00p 2,435.00p 2,470.00p 158893
13/07/2022 2,475.00p 2,475.00p 2,420.00p 2,440.00p 149968
12/07/2022 2,480.00p 2,510.00p 2,460.00p 2,460.00p 105751
11/07/2022 2,450.00p 2,505.00p 2,435.00p 2,480.00p 129064
08/07/2022 2,400.00p 2,500.00p 2,400.00p 2,500.00p 161131
07/07/2022 2,420.00p 2,460.00p 2,410.00p 2,450.00p 162722
06/07/2022 2,415.00p 2,435.00p 2,375.00p 2,435.00p 224689
05/07/2022 2,455.00p 2,455.00p 2,374.13p 2,380.00p 189610
04/07/2022 2,450.00p 2,465.00p 2,435.00p 2,460.00p 69974
01/07/2022 2,495.00p 2,495.00p 2,425.00p 2,465.00p 139038
30/06/2022 2,490.00p 2,495.00p 2,420.00p 2,450.00p 125651
29/06/2022 2,520.00p 2,575.00p 2,515.00p 2,555.00p 129314
28/06/2022 2,490.00p 2,580.00p 2,490.00p 2,565.00p 131733
27/06/2022 2,490.00p 2,545.00p 2,470.60p 2,510.00p 119001
24/06/2022 2,430.00p 2,480.00p 2,365.00p 2,465.00p 136663
23/06/2022 2,475.00p 2,475.00p 2,360.00p 2,360.00p 193358
22/06/2022 2,470.00p 2,510.00p 2,445.00p 2,475.00p 133276
21/06/2022 2,430.00p 2,510.00p 2,430.00p 2,510.00p 110708
20/06/2022 2,415.00p 2,495.00p 2,415.00p 2,480.00p 119210
17/06/2022 2,355.00p 2,460.00p 2,340.00p 2,445.00p 294981
16/06/2022 2,485.00p 2,505.00p 2,330.00p 2,365.00p 246399
15/06/2022 2,395.00p 2,480.00p 2,345.00p 2,480.00p 188788
14/06/2022 2,375.00p 2,375.00p 2,325.00p 2,345.00p 181468
13/06/2022 2,405.00p 2,410.00p 2,295.00p 2,330.00p 220903
10/06/2022 2,480.00p 2,530.00p 2,430.00p 2,430.00p 175372
09/06/2022 2,520.00p 2,520.00p 2,490.00p 2,510.00p 305352
08/06/2022 2,580.00p 2,580.00p 2,505.00p 2,505.00p 189218
07/06/2022 2,560.00p 2,575.00p 2,520.00p 2,520.00p 220785
06/06/2022 2,530.00p 2,580.00p 2,530.00p 2,555.00p 220837
03/06/2022 2,540.00p 2,590.00p 2,535.00p 2,540.00p 130177
02/06/2022 2,540.00p 2,590.00p 2,535.00p 2,540.00p 130177
01/06/2022 2,540.00p 2,590.00p 2,535.00p 2,540.00p 130177
31/05/2022 2,565.00p 2,616.20p 2,550.00p 2,550.00p 134462
30/05/2022 2,595.00p 2,620.00p 2,520.00p 2,615.00p 86349
27/05/2022 2,450.00p 2,560.00p 2,450.00p 2,555.00p 142959
26/05/2022 2,525.00p 2,525.00p 2,420.00p 2,505.00p 182922
25/05/2022 2,425.00p 2,505.00p 2,425.00p 2,485.00p 95657
24/05/2022 2,525.00p 2,525.00p 2,420.00p 2,420.00p 164492
23/05/2022 2,470.00p 2,510.00p 2,440.00p 2,510.00p 190461
20/05/2022 2,425.00p 2,490.00p 2,425.00p 2,455.00p 116096
19/05/2022 2,555.00p 2,555.00p 2,430.00p 2,440.00p 194206
18/05/2022 2,595.00p 2,624.21p 2,550.60p 2,565.00p 126665
17/05/2022 2,560.00p 2,625.00p 2,560.00p 2,580.00p 72211
16/05/2022 2,620.00p 2,630.00p 2,575.00p 2,595.00p 142094
13/05/2022 2,515.00p 2,620.00p 2,510.00p 2,605.00p 151721
12/05/2022 2,510.00p 2,579.09p 2,505.00p 2,520.00p 212230
11/05/2022 2,495.00p 2,585.00p 2,476.75p 2,585.00p 248367
10/05/2022 2,480.00p 2,540.00p 2,466.00p 2,470.00p 109806
09/05/2022 2,620.00p 2,620.00p 2,470.00p 2,480.00p 97043
06/05/2022 2,700.00p 2,735.00p 2,575.00p 2,610.00p 174605
05/05/2022 2,740.00p 2,800.00p 2,695.00p 2,710.00p 185348
04/05/2022 2,710.00p 2,727.64p 2,675.00p 2,690.00p 60661
03/05/2022 2,740.00p 2,760.00p 2,710.00p 2,740.00p 104859
02/05/2022 2,775.00p 2,835.00p 2,725.00p 2,760.00p 107401
29/04/2022 2,775.00p 2,835.00p 2,725.00p 2,760.00p 107401
28/04/2022 2,810.00p 2,825.00p 2,745.00p 2,755.00p 111986
27/04/2022 2,770.00p 2,800.00p 2,715.00p 2,800.00p 151944
26/04/2022 2,850.00p 2,850.00p 2,770.00p 2,785.00p 177898
25/04/2022 2,845.00p 2,865.00p 2,765.00p 2,800.00p 114497
22/04/2022 2,915.00p 2,920.00p 2,865.00p 2,865.00p 89401
21/04/2022 2,875.00p 2,940.00p 2,865.00p 2,910.00p 117731
20/04/2022 2,900.00p 2,945.00p 2,862.12p 2,910.00p 148098
19/04/2022 2,935.00p 2,960.00p 2,910.00p 2,960.00p 92501
18/04/2022 2,945.00p 2,945.00p 2,885.00p 2,930.00p 105810
15/04/2022 2,945.00p 2,945.00p 2,885.00p 2,930.00p 105810
14/04/2022 2,945.00p 2,945.00p 2,885.00p 2,930.00p 105810
13/04/2022 2,860.00p 2,915.49p 2,860.00p 2,905.00p 94046
12/04/2022 2,920.00p 2,920.00p 2,864.32p 2,900.00p 125154
11/04/2022 2,900.00p 2,976.07p 2,885.00p 2,905.00p 67851
08/04/2022 2,975.00p 2,985.00p 2,935.00p 2,950.00p 89738
07/04/2022 2,950.00p 2,965.00p 2,900.00p 2,915.00p 70598
06/04/2022 3,020.00p 3,020.00p 2,905.00p 2,930.00p 152667
05/04/2022 2,940.00p 3,015.00p 2,940.00p 2,975.00p 120690
04/04/2022 3,025.00p 3,025.00p 2,985.00p 2,995.00p 68880
01/04/2022 3,020.00p 3,035.00p 2,980.00p 2,995.00p 86503
31/03/2022 3,005.00p 3,018.19p 2,976.83p 3,010.00p 102076
30/03/2022 3,020.00p 3,038.20p 2,930.00p 3,000.00p 123585
29/03/2022 2,895.00p 3,030.00p 2,875.00p 3,020.00p 128485
28/03/2022 2,895.00p 2,910.00p 2,855.00p 2,900.00p 199732
25/03/2022 2,845.00p 2,885.00p 2,786.21p 2,860.00p 156952
24/03/2022 2,765.00p 2,825.00p 2,765.00p 2,795.00p 220974
23/03/2022 2,850.00p 2,850.00p 2,763.03p 2,765.00p 1000453
22/03/2022 2,800.00p 2,825.50p 2,795.00p 2,795.00p 69278
21/03/2022 2,875.00p 2,875.00p 2,790.00p 2,805.00p 498290
18/03/2022 2,815.00p 2,835.00p 2,780.00p 2,830.00p 178750
17/03/2022 2,840.00p 2,870.00p 2,795.00p 2,810.00p 101724
16/03/2022 2,705.00p 2,840.00p 2,687.45p 2,840.00p 421436
15/03/2022 2,600.00p 2,690.00p 2,595.00p 2,690.00p 88272
14/03/2022 2,610.00p 2,685.00p 2,600.00p 2,655.00p 135503
11/03/2022 2,590.00p 2,695.00p 2,590.00p 2,635.00p 136194
10/03/2022 2,575.00p 2,618.09p 2,555.45p 2,595.00p 121755
09/03/2022 2,485.00p 2,615.00p 2,485.00p 2,615.00p 117112
08/03/2022 2,400.00p 2,535.00p 2,400.00p 2,465.00p 316290
07/03/2022 2,450.00p 2,495.00p 2,365.00p 2,470.00p 313097
04/03/2022 2,610.00p 2,620.00p 2,500.00p 2,500.00p 160203
03/03/2022 2,730.00p 2,730.00p 2,609.39p 2,610.00p 139653
02/03/2022 2,660.00p 2,705.00p 2,645.00p 2,705.00p 113868
01/03/2022 2,660.00p 2,700.00p 2,635.00p 2,660.00p 103757
28/02/2022 2,675.00p 2,720.00p 2,645.00p 2,710.00p 116209
25/02/2022 2,705.00p 2,725.00p 2,665.00p 2,715.00p 116386
24/02/2022 2,675.00p 2,710.00p 2,633.92p 2,655.00p 325387
23/02/2022 2,750.00p 2,794.43p 2,710.00p 2,745.00p 137265
22/02/2022 2,655.00p 2,750.00p 2,635.00p 2,745.00p 185407
21/02/2022 2,690.00p 2,715.00p 2,630.51p 2,670.00p 148556
18/02/2022 2,680.00p 2,735.00p 2,660.00p 2,660.00p 85191
17/02/2022 2,775.00p 2,775.00p 2,697.58p 2,715.00p 94364
16/02/2022 2,710.00p 2,770.00p 2,710.00p 2,755.00p 84545
15/02/2022 2,770.00p 2,770.00p 2,715.00p 2,745.00p 108137
14/02/2022 2,695.00p 2,765.00p 2,656.82p 2,750.00p 107367
11/02/2022 2,720.00p 2,770.00p 2,720.00p 2,745.00p 97003
10/02/2022 2,735.00p 2,805.00p 2,734.21p 2,780.00p 79999
09/02/2022 2,720.00p 2,800.00p 2,715.00p 2,800.00p 128033
08/02/2022 2,745.00p 2,745.00p 2,710.00p 2,710.00p 49730
07/02/2022 2,715.00p 2,751.83p 2,698.54p 2,700.00p 79647
04/02/2022 2,740.00p 2,767.30p 2,681.82p 2,725.00p 98242
03/02/2022 2,815.00p 2,815.00p 2,735.00p 2,735.00p 93144
02/02/2022 2,755.00p 2,835.00p 2,755.00p 2,805.00p 74225
01/02/2022 2,780.00p 2,820.00p 2,755.00p 2,780.00p 112719
31/01/2022 2,710.00p 2,770.00p 2,688.17p 2,770.00p 159290
28/01/2022 2,710.00p 2,735.00p 2,630.00p 2,665.00p 367174
27/01/2022 2,655.00p 2,750.00p 2,560.00p 2,705.00p 272037
26/01/2022 2,600.00p 2,770.00p 2,600.00p 2,735.00p 133926
25/01/2022 2,610.00p 2,685.00p 2,605.00p 2,650.00p 241898
24/01/2022 2,760.00p 2,760.00p 2,580.00p 2,595.00p 325697
21/01/2022 2,860.00p 2,860.00p 2,765.60p 2,770.00p 184639
20/01/2022 2,825.00p 2,890.00p 2,825.00p 2,875.00p 155477
19/01/2022 2,805.00p 2,836.52p 2,765.90p 2,825.00p 255234
18/01/2022 2,855.00p 2,891.83p 2,805.00p 2,810.00p 124797
17/01/2022 2,860.00p 2,890.00p 2,855.00p 2,880.00p 74451
14/01/2022 2,890.00p 2,925.00p 2,860.00p 2,860.00p 70400
13/01/2022 2,915.00p 2,955.00p 2,905.00p 2,920.00p 87710
12/01/2022 2,900.00p 2,950.00p 2,870.00p 2,890.00p 112223
10/01/2022 2,940.00p 2,975.00p 2,880.00p 2,880.00p 126644
07/01/2022 2,930.00p 2,975.00p 2,925.00p 2,940.00p 111756
06/01/2022 2,975.00p 2,975.00p 2,925.00p 2,925.00p 119009
05/01/2022 3,015.00p 3,055.00p 3,015.00p 3,015.00p 75236
04/01/2022 2,995.00p 3,065.00p 2,985.00p 2,985.00p 137438
31/12/2021 3,055.00p 3,055.00p 3,010.00p 3,015.00p 40315
30/12/2021 3,030.00p 3,065.00p 3,028.60p 3,055.00p 47097
29/12/2021 3,045.00p 3,085.00p 3,020.00p 3,020.00p 65447
24/12/2021 3,015.00p 3,055.00p 2,965.00p 3,050.00p 43147
23/12/2021 2,980.00p 3,023.40p 2,967.53p 2,995.00p 95049
22/12/2021 2,995.00p 3,005.00p 2,965.00p 2,965.00p 100780

*Close Price adjusted for both dividends and splits