Pershing Square Holdings, Ltd. - PSHD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	56.85	56.8	56.8	57.65	56.8	5,932
August 15, 2025	57.35	56.5	56.5	57.6	56.5	25,674
August 14, 2025	57.1	56.7	56.7	57.45	56.41	33,218
August 13, 2025	57	55.7	55.54	57.7	55.7	37,681
August 12, 2025	55.4	56.15	56.15	57	55.4	29,791
August 11, 2025	54.5	55.35	55.35	55.65	54.45	36,341
August 08, 2025	54.3	54	54	54.3	53.65	45,564
August 07, 2025	54.2	54	54	55.1	54	32,506
August 06, 2025	54.42	54.2	54.2	55	54	62,458
August 05, 2025	54.3	54.25	54.25	55.55	54.25	16,146
August 04, 2025	54.95	54.2	54.2	56	54.2	15,821
August 01, 2025	55.5	54	54	55.55	54	48,023
July 31, 2025	56.5	55.5	55.5	56.5	55.5	31,203
July 30, 2025	54.5	55.7	55.7	56.2	54.5	48,076
July 29, 2025	56.2	54.5	54.5	56.2	54.5	13,083
July 28, 2025	57.5	56.2	56.2	57.99	56	13,528
July 25, 2025	57.25	56.5	56.5	57.7	56.5	11,327
July 24, 2025	57.85	57.5	57.5	57.85	57.45	5,482
July 23, 2025	57.5	57.5	57.5	58.35	57.4	18,628
July 22, 2025	56.8	57.55	57.55	57.55	56.4	16,777
July 21, 2025	56.5	56.85	56.85	57.1	56.5	17,923
July 18, 2025	56.75	56.48	56.48	56.85	56.25	10,438
July 17, 2025	55.9	56.35	56.35	56.9	55.4	16,886
July 16, 2025	55.5	55.7	55.7	56	55.35	28,494
July 15, 2025	56.5	55.98	55.98	56.8	55.85	13,231
July 14, 2025	56	56.3	56.3	56.4	55.85	10,151
July 11, 2025	57.05	56	56	57.05	55.95	17,347
July 10, 2025	55.5	56.5	56.5	57.3	55.5	14,231
July 09, 2025	56.9	56.15	56.15	56.9	55.65	44,545
July 08, 2025	55.85	55.65	55.65	56.6	55.1	24,365
July 07, 2025	56.4	56.25	56.25	56.55	55.85	9,909
July 04, 2025	56.5	56.15	56.15	56.85	55.6	10,932
July 03, 2025	55	56.2	56.2	56.45	54.8	29,810
July 02, 2025	54.55	54.65	54.65	54.85	53.9	18,854
July 01, 2025	53.45	54.23	54.23	54.3	53.45	15,605
June 30, 2025	53.9	53.45	53.45	54.35	53.3	55,084
June 27, 2025	53.35	53.9	53.9	53.9	53.35	15,320
June 26, 2025	52.15	53.05	53.05	53.3	52.15	40,163
June 25, 2025	52.5	52.1	52.1	52.75	51.91	22,556
June 24, 2025	51.9	52	52	52.6	51.75	27,190
June 23, 2025	51.3	51.1	51.1	51.3	50.4	12,922
June 20, 2025	51.3	51.6	51.6	52.3	51.3	11,526
June 19, 2025	52	51.6	51.6	52.75	51.35	11,836
June 18, 2025	52.8	52.95	52.95	52.95	51.95	3,943
June 17, 2025	52.99	52.28	52.28	52.99	52.15	9,046
June 16, 2025	51.9	53.15	53.15	53.15	51.9	7,457
June 13, 2025	52.6	52.8	52.8	52.9	52	5,644
June 12, 2025	54	53.1	53.1	54	52.9	13,953
June 11, 2025	53.05	53.75	53.75	54	53	10,443
June 10, 2025	53.5	53.15	53.15	53.5	52.4	6,495
June 09, 2025	53	52.48	52.48	53.1	52.4	9,662
June 06, 2025	53.1	52.53	52.53	53.1	52	14,467
June 05, 2025	53.1	52.45	52.45	53.25	52.35	44,081
June 04, 2025	54	53.08	53.08	54	52.9	21,322
June 03, 2025	52.75	53.18	53.18	53.5	52.7	6,592
June 02, 2025	52.9	52.93	52.93	53.3	52.5	23,027
May 30, 2025	54.1	53	53	54.1	52.95	48,488
May 29, 2025	53.4	53.3	53.3	54.5	52.9	29,434
May 28, 2025	53.5	53.03	53.03	53.5	52.4	14,743
May 27, 2025	52.15	52.38	52.38	53	51.8	30,190

Pershing Square Holdings, Ltd. (PSHD.L) LSE