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
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
21/12/2021 3,010.00p 3,025.00p 3,000.00p 3,010.00p 40151
20/12/2021 3,000.00p 3,010.00p 2,955.84p 2,985.00p 84195
17/12/2021 3,030.00p 3,030.00p 2,970.00p 3,015.00p 175575
16/12/2021 3,020.00p 3,090.00p 3,010.00p 3,040.00p 134578
15/12/2021 3,110.00p 3,110.00p 3,006.62p 3,020.00p 99438
14/12/2021 3,090.00p 3,090.00p 3,050.00p 3,075.00p 188595
13/12/2021 3,125.00p 3,125.00p 3,040.00p 3,090.00p 93567
10/12/2021 3,105.00p 3,125.00p 3,090.00p 3,095.00p 65816
09/12/2021 3,100.00p 3,115.00p 3,070.00p 3,115.00p 40458
08/12/2021 3,075.00p 3,095.00p 3,035.00p 3,065.00p 92755
07/12/2021 3,000.00p 3,070.00p 2,990.00p 3,050.00p 159850
06/12/2021 2,945.00p 3,008.30p 2,910.00p 3,000.00p 94606
03/12/2021 2,920.00p 2,956.76p 2,920.00p 2,930.00p 68410
02/12/2021 2,950.00p 2,980.00p 2,890.00p 2,915.00p 152316
01/12/2021 2,930.00p 3,015.00p 2,930.00p 3,015.00p 69425
30/11/2021 2,975.00p 2,975.00p 2,895.00p 2,930.00p 162028
29/11/2021 3,050.00p 3,050.00p 2,980.00p 3,005.00p 119593
26/11/2021 3,040.00p 3,050.00p 2,935.00p 3,005.00p 205358
25/11/2021 3,070.00p 3,087.40p 3,050.00p 3,055.00p 49881
24/11/2021 3,015.00p 3,080.00p 3,015.00p 3,070.00p 89649
23/11/2021 3,080.00p 3,080.00p 3,026.32p 3,040.00p 86195
22/11/2021 2,995.00p 3,094.76p 2,995.00p 3,080.00p 86525
19/11/2021 3,060.00p 3,074.90p 3,015.00p 3,025.00p 950576
18/11/2021 3,015.00p 3,060.00p 3,013.69p 3,025.00p 65932
17/11/2021 3,035.00p 3,043.47p 3,000.00p 3,000.00p 68134
16/11/2021 2,985.00p 3,010.00p 2,985.00p 3,010.00p 86027
15/11/2021 3,040.00p 3,050.00p 2,995.00p 2,995.00p 205442
12/11/2021 3,060.00p 3,060.00p 3,020.00p 3,040.00p 61480
11/11/2021 2,980.00p 3,045.64p 2,980.00p 3,025.00p 86128
10/11/2021 2,965.00p 3,020.00p 2,965.00p 2,990.00p 127335
09/11/2021 3,025.00p 3,025.00p 2,965.00p 2,985.00p 103706
08/11/2021 3,020.00p 3,040.00p 3,010.00p 3,025.00p 152518
05/11/2021 3,000.00p 3,040.00p 3,000.00p 3,020.00p 132097
04/11/2021 2,935.00p 3,005.00p 2,935.00p 3,000.00p 138174
03/11/2021 2,935.00p 2,935.78p 2,908.02p 2,925.00p 182273
02/11/2021 2,970.00p 2,970.00p 2,920.00p 2,920.00p 121386
01/11/2021 2,920.00p 2,950.00p 2,915.00p 2,940.00p 164766
29/10/2021 2,895.00p 2,955.00p 2,884.19p 2,940.00p 100173
28/10/2021 2,940.00p 2,945.00p 2,900.00p 2,905.00p 105883
27/10/2021 3,000.00p 3,000.00p 2,910.00p 2,910.00p 191149
26/10/2021 3,015.00p 3,015.00p 2,940.00p 2,960.00p 177657
25/10/2021 2,910.00p 3,014.88p 2,910.00p 2,970.00p 473839
22/10/2021 2,910.00p 2,975.00p 2,905.00p 2,915.00p 179618
21/10/2021 2,880.00p 2,900.00p 2,855.31p 2,895.00p 113165
20/10/2021 2,900.00p 2,912.80p 2,870.00p 2,880.00p 156155
19/10/2021 2,900.00p 2,910.00p 2,855.00p 2,910.00p 198898
18/10/2021 2,865.00p 2,880.00p 2,840.00p 2,880.00p 390617
15/10/2021 2,800.00p 2,880.00p 2,800.00p 2,835.00p 155691
14/10/2021 2,770.00p 2,875.00p 2,750.00p 2,825.00p 413290
13/10/2021 2,810.00p 2,810.00p 2,765.00p 2,780.00p 106808
12/10/2021 2,790.00p 2,805.00p 2,768.00p 2,805.00p 87279
11/10/2021 2,750.00p 2,810.00p 2,720.00p 2,800.00p 147602
08/10/2021 2,715.00p 2,795.00p 2,715.00p 2,795.00p 76850
07/10/2021 2,695.00p 2,765.00p 2,675.00p 2,765.00p 120175
06/10/2021 2,600.00p 2,690.00p 2,600.00p 2,685.00p 145823
05/10/2021 2,650.00p 2,655.00p 2,614.35p 2,645.00p 73321
04/10/2021 2,695.00p 2,695.00p 2,615.00p 2,620.00p 106192
01/10/2021 2,625.00p 2,685.00p 2,610.00p 2,665.00p 171959
30/09/2021 2,665.00p 2,710.00p 2,655.00p 2,655.00p 93132
29/09/2021 2,665.00p 2,695.00p 2,650.00p 2,665.00p 113325
28/09/2021 2,715.00p 2,715.00p 2,645.00p 2,655.00p 131698
27/09/2021 2,760.00p 2,760.00p 2,695.00p 2,715.00p 72389
24/09/2021 2,735.00p 2,795.00p 2,705.00p 2,705.00p 64953
23/09/2021 2,770.00p 2,794.40p 2,750.00p 2,750.00p 248253
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

*Close Price adjusted for both dividends and splits