UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.06 +0.11 (+0.14%) GOLD FUTURES
2,313.40 +3.80 (+0.16%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,200.40 +966.99 (+2.09%)
Pershing Square Holdings, Ltd. (PSHD.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 01:36PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 50.00 | 50.65 | 49.80 | 49.99 | 49.99 | 2,746 |
| 01 May 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
| 30 Apr 2024 | 49.84 | 50.13 | 49.25 | 49.37 | 49.37 | 813 |
| 29 Apr 2024 | 49.60 | 49.60 | 49.60 | 49.32 | 49.32 | 62 |
| 26 Apr 2024 | 49.00 | 50.10 | 48.95 | 48.94 | 48.94 | 13,192 |
| 25 Apr 2024 | 50.05 | 50.05 | 47.70 | 48.50 | 48.50 | 10,518 |
| 24 Apr 2024 | 50.30 | 50.44 | 50.30 | 50.03 | 50.03 | 637 |
| 23 Apr 2024 | 48.98 | 50.65 | 48.98 | 49.83 | 49.83 | 4,719 |
| 22 Apr 2024 | 48.02 | 48.95 | 47.80 | 48.76 | 48.76 | 10,599 |
| 19 Apr 2024 | 47.80 | 47.82 | 47.04 | 47.59 | 47.59 | 3,499 |
| 18 Apr 2024 | 48.48 | 48.80 | 48.05 | 48.36 | 48.36 | 2,732 |
| 17 Apr 2024 | 48.00 | 48.45 | 47.50 | 48.30 | 48.30 | 11,017 |
| 16 Apr 2024 | 49.62 | 49.62 | 47.80 | 48.40 | 48.40 | 64,181 |
| 15 Apr 2024 | 50.80 | 50.80 | 50.00 | 49.94 | 49.94 | 2,261 |
| 12 Apr 2024 | 51.20 | 51.53 | 50.50 | 50.60 | 50.60 | 4,421 |
| 11 Apr 2024 | 51.00 | 51.15 | 50.35 | 50.80 | 50.80 | 13,279 |
| 10 Apr 2024 | 51.00 | 51.62 | 50.61 | 51.00 | 51.00 | 44,298 |
| 09 Apr 2024 | 51.20 | 51.30 | 50.50 | 51.05 | 51.05 | 61,717 |
| 08 Apr 2024 | 50.70 | 51.40 | 50.55 | 51.20 | 51.20 | 5,098 |
| 05 Apr 2024 | 51.75 | 51.75 | 49.05 | 50.35 | 50.35 | 12,871 |
| 04 Apr 2024 | 51.30 | 51.30 | 50.70 | 51.25 | 51.25 | 1,310 |
| 03 Apr 2024 | 51.25 | 51.70 | 50.07 | 51.25 | 51.25 | 4,823 |
| 02 Apr 2024 | 51.50 | 51.50 | 50.30 | 50.50 | 50.50 | 7,708 |
| 28 Mar 2024 | 51.10 | 51.70 | 50.85 | 51.30 | 51.30 | 4,292 |
| 27 Mar 2024 | 52.10 | 52.30 | 51.00 | 51.35 | 51.35 | 8,748 |
| 26 Mar 2024 | 52.55 | 52.55 | 52.20 | 52.28 | 52.28 | 2,123 |
| 25 Mar 2024 | 52.60 | 53.15 | 52.30 | 52.47 | 52.47 | 20,581 |
| 22 Mar 2024 | 51.55 | 52.50 | 51.55 | 52.50 | 52.50 | 3,778 |
| 21 Mar 2024 | 51.15 | 52.53 | 51.15 | 52.00 | 52.00 | 8,066 |
| 20 Mar 2024 | 50.40 | 50.70 | 50.37 | 50.72 | 50.72 | 9,259 |
| 19 Mar 2024 | 50.05 | 50.30 | 49.62 | 50.30 | 50.30 | 15,074 |
| 18 Mar 2024 | 50.60 | 50.69 | 50.20 | 50.50 | 50.50 | 915 |
| 15 Mar 2024 | 50.25 | 50.93 | 50.10 | 50.42 | 50.42 | 1,793 |
| 14 Mar 2024 | 50.68 | 50.68 | 50.40 | 50.33 | 50.33 | 248 |
| 13 Mar 2024 | 50.51 | 50.60 | 49.95 | 50.13 | 50.13 | 966 |
| 12 Mar 2024 | 49.60 | 50.30 | 49.53 | 50.26 | 50.26 | 3,707 |
| 11 Mar 2024 | 50.05 | 50.74 | 49.32 | 49.61 | 49.61 | 4,565 |
| 08 Mar 2024 | 50.10 | 50.80 | 50.10 | 50.65 | 50.65 | 19,669 |
| 07 Mar 2024 | 50.45 | 50.90 | 50.43 | 50.33 | 50.33 | 69,498 |
| 06 Mar 2024 | 49.92 | 50.30 | 49.92 | 49.99 | 49.99 | 53,317 |
| 05 Mar 2024 | 50.25 | 50.25 | 49.55 | 49.53 | 49.53 | 30,646 |
| 04 Mar 2024 | 50.10 | 50.20 | 50.00 | 49.66 | 49.66 | 21,459 |
| 01 Mar 2024 | 49.65 | 49.80 | 49.60 | 49.90 | 49.90 | 129,054 |
| 29 Feb 2024 | 50.00 | 50.05 | 49.86 | 49.53 | 49.53 | 9,921 |
| 28 Feb 2024 | 49.50 | 49.50 | 49.25 | 49.25 | 49.25 | 9,555 |
| 27 Feb 2024 | 50.00 | 50.01 | 49.35 | 49.50 | 49.50 | 10,042 |
| 26 Feb 2024 | 48.00 | 49.90 | 48.00 | 49.80 | 49.80 | 5,962 |
| 23 Feb 2024 | 48.80 | 48.80 | 48.30 | 48.97 | 48.97 | 14 |
| 22 Feb 2024 | 48.02 | 48.70 | 48.02 | 48.68 | 48.68 | 1,197 |
| 21 Feb 2024 | 48.62 | 48.75 | 48.20 | 48.16 | 48.16 | 2,717 |
| 20 Feb 2024 | 48.30 | 48.82 | 48.28 | 48.66 | 48.66 | 5,163 |
| 19 Feb 2024 | 48.64 | 48.82 | 48.48 | 49.05 | 49.05 | 1,591 |
| 16 Feb 2024 | 48.56 | 49.76 | 48.56 | 49.05 | 49.05 | 1,391 |
| 15 Feb 2024 | 49.00 | 49.92 | 48.15 | 49.04 | 49.04 | 10,325 |
| 15 Feb 2024 | 0.1456 Dividend | |||||
| 14 Feb 2024 | 49.20 | 49.30 | 48.85 | 48.80 | 48.65 | 3,168 |
| 13 Feb 2024 | 49.42 | 50.60 | 48.76 | 49.10 | 48.95 | 5,202 |
| 12 Feb 2024 | 50.35 | 50.80 | 50.14 | 50.47 | 50.32 | 48,693 |
| 09 Feb 2024 | 48.98 | 50.00 | 48.98 | 49.88 | 49.73 | 9,972 |
| 08 Feb 2024 | 49.02 | 49.50 | 48.90 | 48.75 | 48.60 | 21,958 |
| 07 Feb 2024 | 48.84 | 48.85 | 48.60 | 48.26 | 48.12 | 6,684 |
| 06 Feb 2024 | 48.28 | 48.58 | 48.26 | 48.56 | 48.42 | 22,783 |
| 05 Feb 2024 | 48.32 | 48.60 | 47.90 | 48.36 | 48.22 | 2,602 |
| 02 Feb 2024 | 48.44 | 48.84 | 47.95 | 48.25 | 48.11 | 5,020 |
| 01 Feb 2024 | 48.00 | 48.00 | 47.78 | 47.88 | 47.74 | 24,010 |
| 31 Jan 2024 | 48.50 | 48.50 | 47.90 | 47.98 | 47.84 | 50,584 |
| 30 Jan 2024 | 48.00 | 48.35 | 47.60 | 48.01 | 47.87 | 10,317 |
| 29 Jan 2024 | 46.98 | 47.50 | 46.92 | 47.21 | 47.07 | 39,369 |
| 26 Jan 2024 | 47.00 | 47.00 | 46.75 | 46.70 | 46.56 | 32,052 |
| 25 Jan 2024 | 46.80 | 46.80 | 46.65 | 46.68 | 46.54 | 17,906 |
| 24 Jan 2024 | 46.62 | 47.00 | 46.62 | 46.91 | 46.77 | 226,176 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 46.50 | 47.20 | 46.50 | 46.56 | 46.42 | 24,901 |
| 19 Jan 2024 | 45.38 | 45.85 | 45.38 | 45.50 | 45.36 | 4,814 |
| 18 Jan 2024 | 44.40 | 44.95 | 44.40 | 44.78 | 44.65 | 5,577 |
| 17 Jan 2024 | 45.20 | 45.20 | 44.40 | 44.97 | 44.84 | 5,988 |
| 16 Jan 2024 | 45.22 | 45.60 | 45.22 | 45.70 | 45.56 | 4,418 |
| 15 Jan 2024 | 45.84 | 45.86 | 45.75 | 45.89 | 45.75 | 2,550 |
| 12 Jan 2024 | 45.98 | 46.06 | 45.63 | 45.75 | 45.61 | 57,917 |
| 11 Jan 2024 | 45.40 | 45.75 | 45.30 | 45.28 | 45.14 | 29,550 |
| 10 Jan 2024 | 44.00 | 45.15 | 44.00 | 44.90 | 44.77 | 6,219 |
| 09 Jan 2024 | 44.78 | 45.00 | 44.46 | 44.71 | 44.58 | 15,842 |
| 08 Jan 2024 | 45.00 | 45.00 | 43.80 | 44.50 | 44.37 | 45,452 |
| 05 Jan 2024 | 43.52 | 44.55 | 43.18 | 44.55 | 44.42 | 32,042 |
| 04 Jan 2024 | 43.36 | 44.06 | 43.00 | 44.10 | 43.97 | 10,262 |
| 03 Jan 2024 | 44.98 | 44.98 | 43.10 | 43.58 | 43.45 | 56,639 |
| 02 Jan 2024 | 45.42 | 45.85 | 45.05 | 45.46 | 45.32 | 29,405 |
| 29 Dec 2023 | 45.56 | 46.60 | 45.56 | 45.77 | 45.63 | 35,190 |
| 28 Dec 2023 | 45.62 | 45.75 | 45.50 | 45.32 | 45.18 | 31,408 |
| 27 Dec 2023 | 44.98 | 45.92 | 44.85 | 45.92 | 45.78 | 18,100 |
| 22 Dec 2023 | 44.28 | 44.90 | 44.10 | 44.91 | 44.78 | 75,348 |
| 21 Dec 2023 | 43.62 | 43.85 | 43.60 | 43.91 | 43.78 | 4,555 |
| 20 Dec 2023 | 43.80 | 44.50 | 43.60 | 43.70 | 43.57 | 7,864 |
| 19 Dec 2023 | 42.92 | 43.25 | 42.92 | 43.73 | 43.60 | 4,559 |
| 18 Dec 2023 | 43.20 | 43.20 | 42.75 | 42.84 | 42.71 | 10,271 |
| 15 Dec 2023 | 43.60 | 43.75 | 43.26 | 43.53 | 43.40 | 34,677 |
| 14 Dec 2023 | 42.50 | 43.45 | 42.50 | 42.99 | 42.86 | 13,665 |
| 13 Dec 2023 | 41.76 | 42.00 | 41.75 | 41.84 | 41.72 | 15,242 |
| 12 Dec 2023 | 41.80 | 42.05 | 41.42 | 41.56 | 41.44 | 14,172 |
| 11 Dec 2023 | 41.10 | 41.33 | 40.62 | 41.00 | 40.88 | 15,035 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.