LSE - Delayed Quote
USD
Pershing Square Holdings, Ltd. (PSHD.L)
51.45
-0.15
(-0.29%)
At close: November 6 at 4:35:04 PM GMT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
51.55
52.05
50.70
51.45
51.45
45,967
Nov 5, 2026
53.60
54.65
51.50
51.60
51.60
40,912
Nov 4, 2026
51.00
54.10
51.00
53.60
53.60
55,647
Nov 3, 2026
51.85
52.20
51.57
51.90
51.90
22,370
Nov 2, 2026
51.00
52.35
50.55
52.00
52.00
39,457
Oct 30, 2026
50.95
51.11
50.30
50.30
50.30
17,552
Oct 29, 2026
50.95
51.50
50.30
50.95
50.95
19,991
Oct 28, 2026
50.75
50.95
50.55
50.95
50.95
18,075
Oct 27, 2026
50.90
51.70
50.30
50.50
50.50
56,915
Oct 26, 2026
50.00
50.70
49.83
50.00
50.00
29,248
Oct 23, 2026
50.30
50.70
50.00
50.00
50.00
19,026
Oct 22, 2026
50.00
50.50
49.92
50.50
50.50
21,846
Oct 21, 2026
50.50
51.00
50.50
50.75
50.75
79,651
Oct 20, 2026
50.75
51.20
50.35
51.00
51.00
19,088
Oct 19, 2026
50.95
51.00
50.50
50.50
50.50
16,119
Oct 16, 2026
50.95
51.25
50.70
51.00
51.00
32,751
Oct 15, 2026
49.34
50.35
49.34
50.25
50.25
19,792
Oct 14, 2026
50.40
51.05
50.10
50.10
50.10
29,733
Oct 13, 2026
50.05
50.70
50.05
50.40
50.40
22,203
Oct 12, 2026
50.60
50.60
49.94
49.94
49.94
31,659
Oct 9, 2026
49.68
50.10
49.40
49.98
49.98
26,763
Oct 8, 2026
49.18
49.74
49.10
49.28
49.28
35,149
Oct 7, 2026
49.74
50.01
49.48
49.40
49.40
78,246
Oct 6, 2026
49.16
49.98
48.78
49.90
49.90
70,048
Oct 5, 2026
48.74
48.92
48.22
48.78
48.78
88,294
Oct 2, 2026
48.00
49.18
48.00
48.74
48.74
35,045
Oct 1, 2026
48.24
48.50
47.90
48.00
48.00
154,371
Sep 30, 2026
48.00
48.94
48.00
48.50
48.50
87,653
Sep 29, 2026
47.80
48.46
47.80
48.00
48.00
112,951
Sep 28, 2026
48.98
49.14
47.98
48.04
48.04
61,911
Sep 25, 2026
48.22
49.30
47.90
49.21
49.21
13,221
Sep 24, 2026
50.00
50.00
47.44
48.00
48.00
76,269
Sep 23, 2026
50.50
50.50
48.30
48.44
48.44
36,522
Sep 22, 2026
50.00
50.00
48.92
49.40
49.40
50,434
Sep 21, 2026
48.90
49.80
48.88
49.80
49.80
15,536
Sep 18, 2026
49.16
49.24
48.68
48.90
48.90
36,827
Sep 17, 2026
50.10
50.20
48.90
48.94
48.94
78,894
Sep 16, 2026
50.90
51.10
50.29
50.35
50.35
13,549
Sep 15, 2026
50.50
50.95
50.15
50.67
50.67
9,562
Sep 14, 2026
51.15
51.15
50.60
51.15
51.15
7,022
Sep 11, 2026
51.15
51.40
51.00
51.10
51.10
6,290
Sep 10, 2026
51.00
51.50
50.70
51.05
51.05
11,904
Sep 9, 2026
51.50
52.30
51.00
51.40
51.40
52,398
Sep 8, 2026
51.55
52.95
51.55
51.65
51.65
10,767
Sep 7, 2026
52.55
52.75
52.00
52.00
52.00
4,943
Sep 4, 2026
52.90
53.30
52.50
52.55
52.55
24,477
Sep 3, 2026
50.55
52.90
50.55
52.72
52.72
7,715
Sep 2, 2026
52.25
52.25
51.00
51.75
51.75
16,625
Sep 1, 2026
53.55
53.55
51.70
51.80
51.80
13,756
Aug 28, 2026
53.70
53.70
53.00
53.60
53.60
21,396
Aug 27, 2026
53.30
53.45
52.90
53.45
53.45
11,963
Aug 26, 2026
53.10
54.00
53.00
53.25
53.25
12,487
Aug 25, 2026
53.00
53.20
52.85
53.05
53.05
119,488
Aug 24, 2026
52.85
53.35
52.40
52.95
52.95
12,247
Aug 21, 2026
53.00
53.75
52.45
53.00
53.00
20,427
Aug 20, 2026
53.10
53.10
52.17
52.65
52.65
24,676
Aug 19, 2026
52.50
53.65
52.50
53.10
53.10
17,004
Aug 18, 2026
53.70
53.80
52.85
53.15
53.15
18,764
Aug 17, 2026
54.30
54.30
53.10
53.10
53.10
18,620
Aug 14, 2026
52.75
54.10
52.71
53.35
53.35
20,753
Aug 13, 2026
0.1837
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 13, 2026
52.60
52.95
52.00
52.00
52.00
18,382
Aug 12, 2026
52.85
52.95
52.20
52.65
52.47
44,385
Aug 11, 2026
52.50
52.95
52.30
52.85
52.67
73,304
Aug 10, 2026
53.10
53.10
52.71
52.85
52.67
27,995
Aug 7, 2026
52.90
53.12
52.40
52.80
52.62
58,281
Aug 6, 2026
53.20
53.25
52.30
52.65
52.47
16,726
Aug 5, 2026
54.00
54.00
53.00
53.05
52.86
111,297
Aug 4, 2026
53.00
53.15
52.55
52.80
52.62
71,195
Aug 3, 2026
51.80
53.00
51.80
52.70
52.52
87,568
Jul 31, 2026
50.60
51.20
50.00
50.80
50.62
87,608
Jul 30, 2026
50.05
50.30
49.18
50.00
49.83
135,293
Jul 29, 2026
50.40
50.60
49.50
50.50
50.32
29,810
Jul 28, 2026
50.45
50.65
49.84
50.20
50.02
31,017
Jul 27, 2026
49.78
51.00
49.77
50.45
50.27
31,756
Jul 24, 2026
49.70
50.10
49.40
49.78
49.61
42,379
Jul 23, 2026
50.30
50.55
48.88
48.90
48.73
35,026
Jul 22, 2026
50.30
51.45
50.15
50.90
50.72
29,520
Jul 21, 2026
50.50
51.25
50.30
50.45
50.27
44,247
Jul 20, 2026
51.00
51.60
50.25
50.50
50.32
53,744
Jul 17, 2026
52.10
52.90
51.10
51.10
50.92
33,564
Jul 16, 2026
52.50
53.50
52.15
52.90
52.72
29,572
Jul 15, 2026
51.50
52.30
51.30
52.05
51.87
61,247
Jul 14, 2026
51.90
51.95
51.10
51.75
51.57
56,748
Jul 13, 2026
51.00
52.45
50.75
51.85
51.67
68,307
Jul 10, 2026
51.40
52.44
51.30
52.10
51.92
101,581
Jul 9, 2026
51.25
51.95
51.00
51.00
50.82
259,667
Jul 8, 2026
50.10
50.80
49.14
50.53
50.35
86,520
Jul 7, 2026
51.20
51.20
50.15
50.65
50.47
49,946
Jul 6, 2026
50.80
51.05
50.45
50.55
50.37
26,615
Jul 3, 2026
50.75
50.80
50.05
50.45
50.27
23,830
Jul 2, 2026
50.85
51.20
50.35
50.65
50.47
53,900
Jul 1, 2026
48.82
50.70
48.12
50.70
50.52
172,745
Jun 30, 2026
48.74
50.20
48.42
49.00
48.83
177,299
Jun 29, 2026
49.52
50.25
49.50
49.66
49.49
66,643
Jun 26, 2026
49.50
50.00
49.18
49.50
49.33
46,566
Jun 25, 2026
49.88
50.60
49.56
49.68
49.51
31,009
Jun 24, 2026
49.30
50.10
49.16
49.80
49.63
70,629
Jun 23, 2026
50.20
50.25
48.80
49.30
49.13
132,489
Jun 22, 2026
50.55
52.10
50.40
50.40
50.22
51,367
Jun 19, 2026
51.20
52.00
50.85
51.30
51.12
15,730
Jun 18, 2026
52.50
52.89
51.05
51.20
51.02
95,973
Jun 17, 2026
52.25
53.70
52.25
52.90
52.72
34,763
Jun 16, 2026
52.05
53.30
52.05
52.50
52.32
43,631
Jun 15, 2026
52.35
53.00
51.95
52.40
52.22
59,170
Jun 12, 2026
51.90
52.26
51.00
51.20
51.02
24,946
Jun 11, 2026
52.00
52.05
50.80
50.85
50.67
22,854
Jun 10, 2026
53.00
53.35
52.00
52.00
51.82
59,602
Jun 9, 2026
52.55
53.25
52.50
52.60
52.42
48,391
Jun 8, 2026
52.70
53.75
52.65
53.00
52.82
28,204
Jun 5, 2026
53.90
54.90
53.60
53.60
53.41
25,851
Jun 4, 2026
53.30
54.20
53.01
54.10
53.91
20,881
Jun 3, 2026
53.35
54.00
52.65
52.80
52.62
18,515
Jun 2, 2026
53.75
54.00
52.65
53.35
53.16
20,085
Jun 1, 2026
55.55
55.55
53.70
53.70
53.51
14,072
May 29, 2026
56.00
56.00
55.15
55.80
55.61
3,950
May 28, 2026
55.70
55.85
55.20
55.40
55.21
10,864
May 27, 2026
56.30
56.70
55.65
55.85
55.66
14,801
May 26, 2026
56.00
56.40
55.65
56.20
56.00
11,740
May 22, 2026
54.35
55.25
54.30
55.15
54.96
9,868
May 21, 2026
55.15
55.15
54.25
54.25
54.06
21,818
May 20, 2026
54.45
55.30
53.85
54.35
54.16
19,715
May 19, 2026
54.95
55.15
54.00
54.45
54.26
9,044
May 18, 2026
54.90
55.00
53.95
54.05
53.86
22,753
May 15, 2026
56.20
56.25
53.60
54.20
54.01
39,057
May 14, 2026
0.1837
Dividend
Dividends on any given ex-date include regular and any special dividends
May 14, 2026
56.65
56.65
54.70
54.90
54.71
14,338
May 13, 2026
56.10
56.40
55.05
56.40
56.02
14,081
May 12, 2026
56.65
56.65
55.40
56.10
55.72
21,323
May 11, 2026
56.50
57.00
56.17
57.00
56.62
11,549
May 8, 2026
57.00
57.00
55.85
56.50
56.12
16,149
May 7, 2026
55.80
56.95
55.80
56.85
56.47
30,660
May 6, 2026
55.30
56.40
54.80
56.20
55.82
51,464
May 5, 2026
55.30
55.65
54.90
55.30
54.93
27,502
May 1, 2026
56.50
56.50
55.35
56.10
55.72
11,395
Apr 30, 2026
56.00
56.00
54.80
55.70
55.32
14,127
Apr 29, 2026
55.80
57.20
55.80
56.00
55.62
12,155
Apr 28, 2026
56.35
56.75
55.35
56.35
55.97
54,748
Apr 27, 2026
57.80
57.80
56.30
56.30
55.92
10,002
Apr 24, 2026
58.00
58.00
56.00
56.80
56.42
65,327
Apr 23, 2026
59.20
59.25
58.00
58.00
57.61
16,791
Apr 22, 2026
59.05
59.20
58.70
59.05
58.65
11,958
Apr 21, 2026
59.80
59.80
58.90
59.40
59.00
9,332
Apr 20, 2026
60.50
60.50
58.85
59.20
58.80
12,066
Apr 17, 2026
58.40
60.40
58.40
59.80
59.40
16,382
Apr 16, 2026
58.20
59.90
57.50
58.35
57.96
58,563
Apr 15, 2026
57.70
58.40
57.42
58.25
57.86
15,236
Apr 14, 2026
56.05
57.65
56.05
57.30
56.91
60,714
Apr 13, 2026
55.65
56.00
54.45
55.55
55.18
11,972
Apr 10, 2026
56.50
56.50
55.00
55.00
54.63
12,461
Apr 9, 2026
56.50
56.50
54.96
56.00
55.62
11,884
Apr 8, 2026
55.85
58.85
55.85
56.50
56.12
27,589
Apr 7, 2026
54.85
54.95
53.35
53.55
53.19
17,161
Apr 2, 2026
54.85
54.85
51.50
53.80
53.44
20,680
Apr 1, 2026
53.80
54.94
53.60
54.15
53.79
27,176
Mar 31, 2026
53.00
53.00
51.65
52.10
51.75
210,037
Mar 30, 2026
52.00
52.90
51.55
52.00
51.65
2,005
Mar 27, 2026
54.50
54.50
50.55
51.00
50.66
38,664
Mar 26, 2026
53.20
54.50
52.67
52.75
52.39
12,400
Mar 25, 2026
54.50
55.00
53.00
54.80
54.43
7,843
Mar 24, 2026
54.45
54.53
52.50
52.90
52.54
15,657
Mar 23, 2026
51.55
54.15
50.94
52.00
51.65
36,031
Mar 20, 2026
53.05
53.50
51.70
51.70
51.35
38,023
Mar 19, 2026
53.50
54.70
51.55
51.55
51.20
78,088
Mar 18, 2026
54.90
56.20
53.55
53.55
53.19
17,412
Mar 17, 2026
54.90
55.80
54.65
54.85
54.48
21,770
Mar 16, 2026
54.50
56.25
54.50
54.80
54.43
34,922
Mar 13, 2026
56.10
56.50
54.85
54.90
54.53
9,246
Mar 12, 2026
55.80
56.40
55.55
56.10
55.72
9,053
Mar 11, 2026
56.70
58.13
56.50
56.50
56.12
14,376
Mar 10, 2026
54.70
58.00
54.70
56.80
56.42
42,268
Mar 9, 2026
53.35
53.60
52.05
53.60
53.24
34,327
Mar 6, 2026
57.00
57.00
53.35
53.35
52.99
54,766
Mar 5, 2026
57.00
57.70
55.00
55.00
54.63
75,397
Mar 4, 2026
54.90
56.45
54.90
55.90
55.52
32,105
Mar 3, 2026
56.70
56.70
54.70
55.20
54.83
14,708
Mar 2, 2026
57.00
57.45
56.45
56.50
56.12
20,852
Feb 27, 2026
56.60
58.60
56.60
58.20
57.81
29,411
Feb 26, 2026
57.55
58.45
57.20
57.60
57.21
21,758
Feb 25, 2026
57.30
57.55
57.00
57.45
57.06
25,241
Feb 24, 2026
59.00
59.00
56.70
56.95
56.57
52,644
Feb 23, 2026
60.00
60.25
56.70
57.05
56.67
29,959
Feb 20, 2026
59.95
60.35
59.30
59.65
59.25
31,110
Feb 19, 2026
59.00
60.40
59.00
59.25
58.85
33,308
Feb 18, 2026
60.50
61.40
59.50
59.50
59.10
19,344
Feb 17, 2026
60.75
60.75
59.30
59.70
59.30
14,201
Feb 16, 2026
62.00
62.00
60.00
60.00
59.60
8,455
Feb 13, 2026
60.00
61.55
60.00
60.40
59.99
26,239
Feb 12, 2026
0.1837
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 12, 2026
63.50
63.50
59.50
59.50
59.10
43,447
Feb 11, 2026
63.00
63.60
62.75
62.58
61.97
26,136
Feb 10, 2026
62.45
63.15
61.95
62.70
62.09
18,395
Feb 9, 2026
63.05
63.05
61.45
61.90
61.30
18,652
Feb 6, 2026
61.00
61.85
60.85
61.25
60.66
17,342
Feb 5, 2026
62.00
63.15
61.00
61.00
60.41
39,212
Feb 4, 2026
60.50
63.10
60.50
61.85
61.25
29,525
Feb 3, 2026
62.65
63.90
61.30
61.90
61.30
22,815
Feb 2, 2026
61.70
64.05
61.70
63.10
62.49
37,644
Jan 30, 2026
61.50
62.59
61.50
62.30
61.70
17,505
Jan 29, 2026
62.00
62.90
61.00
61.00
60.41
18,341
Jan 28, 2026
63.10
63.38
62.55
62.90
62.29
21,602
Jan 27, 2026
63.30
63.75
62.55
62.55
61.95
22,302
Jan 26, 2026
63.40
64.00
61.95
63.30
62.69
118,802
Jan 23, 2026
62.50
62.90
61.80
62.25
61.65
32,207
Jan 22, 2026
60.75
65.00
60.75
62.05
61.45
13,486
Jan 21, 2026
60.00
61.82
60.00
61.15
60.56
31,320
Jan 20, 2026
61.10
61.20
59.65
59.70
59.12
23,341
Jan 19, 2026
62.05
62.20
61.45
61.50
60.91
7,463
Jan 16, 2026
64.95
64.95
61.95
62.20
61.60
25,783
Jan 15, 2026
65.50
65.75
63.60
63.83
63.21
15,880
Jan 14, 2026
65.85
66.20
64.10
65.60
64.97
13,431
Jan 13, 2026
63.60
66.00
63.60
65.90
65.26
12,602
Jan 12, 2026
62.70
64.15
62.70
64.10
63.48
12,568
Jan 9, 2026
62.10
62.95
61.50
61.50
60.91
8,742
Jan 8, 2026
63.00
63.00
61.86
62.10
61.50
28,930
Jan 7, 2026
64.00
64.20
62.45
62.45
61.85
22,048
Jan 6, 2026
65.15
65.15
63.05
63.05
62.44
30,209
Jan 5, 2026
65.00
65.24
64.40
64.50
63.88
65,307
Jan 2, 2026
65.50
65.90
64.50
64.50
63.88
27,963
Dec 31, 2025
64.65
65.30
64.55
64.80
64.17
3,003
Dec 30, 2025
65.00
65.25
64.60
64.65
64.03
29,321
Dec 29, 2025
66.00
66.45
64.99
65.00
64.37
13,095
Dec 24, 2025
65.10
66.45
65.10
65.90
65.26
12,533
Dec 23, 2025
64.60
65.60
64.60
65.20
64.57
9,338
Dec 22, 2025
66.50
66.50
64.85
65.90
65.26
7,438
Dec 19, 2025
66.00
66.25
65.49
65.65
65.02
49,934
Dec 18, 2025
66.25
67.95
65.80
66.20
65.56
19,275
Dec 17, 2025
66.85
67.35
66.15
66.15
65.51
39,271
Dec 16, 2025
67.05
67.40
66.00
66.00
65.36
12,714
Dec 15, 2025
66.40
67.85
66.10
67.30
66.65
30,209
Dec 12, 2025
67.75
68.05
65.90
66.10
65.46
36,268
Dec 11, 2025
67.15
67.40
66.95
67.25
66.60
11,593
Dec 10, 2025
67.65
67.65
66.95
67.00
66.35
25,096
Dec 9, 2025
67.00
67.25
66.75
67.00
66.35
25,788
Dec 8, 2025
67.45
67.70
66.65
67.35
66.70
21,772
Dec 5, 2025
66.70
67.15
66.70
67.00
66.35
42,825
Dec 4, 2025
65.55
67.00
65.55
66.50
65.86
59,759
Dec 3, 2025
65.00
65.50
64.95
65.40
64.77
53,310
Dec 2, 2025
65.25
65.50
64.80
64.80
64.17
37,838
Dec 1, 2025
65.50
65.50
65.00
65.25
64.62
21,270
Nov 28, 2025
64.95
65.25
64.25
64.65
64.03
25,609
Nov 27, 2025
64.00
64.80
64.00
64.15
63.53
7,899
Nov 26, 2025
64.20
64.82
64.20
64.65
64.03
67,096
Nov 25, 2025
64.50
64.50
63.05
64.00
63.38
109,399
Nov 24, 2025
63.00
63.30
62.30
62.90
62.29
25,047
Nov 21, 2025
62.05
62.15
60.95
61.65
61.06
53,276
Nov 20, 2025
62.50
64.30
62.50
63.10
62.49
52,823
Nov 19, 2025
61.75
62.60
61.42
62.10
61.50
9,738
Nov 18, 2025
62.90
62.90
60.90
61.50
60.91
39,675
Nov 17, 2025
60.95
63.05
60.95
62.60
62.00
58,659
Nov 14, 2025
61.10
61.30
60.00
60.95
60.36
15,978
Nov 13, 2025
0.1646
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 13, 2025
64.00
64.00
61.25
61.25
60.66
10,335
Nov 12, 2025
63.65
64.00
62.90
62.90
62.13
18,806
Nov 11, 2025
62.50
63.50
62.35
63.50
62.72
30,494
Nov 10, 2025
61.35
62.80
61.35
62.40
61.64
28,816
Nov 7, 2025
62.20
62.20
61.00
61.00
60.25
13,109
Nov 6, 2025
62.40
62.95
61.95
62.20
61.44
15,200
