Pershing Square Holdings Ltd (PSHD)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.84 | -3.9165602384 | 46.98 | 46.98 | 44.7 | 5342 | 46.09042047 | DE |
| 4 | -2.88 | -5.99750104123 | 48.02 | 48.02 | 44.5 | 5424 | 46.31977009 | DE |
| 12 | -4.08 | -8.28931328728 | 49.22 | 50.65 | 44.5 | 4829 | 46.87120737 | DE |
| 26 | -7.06 | -13.5249042146 | 52.2 | 56 | 41.98 | 7880 | 49.89873324 | DE |
| 52 | 6.62 | 17.1858774663 | 38.52 | 56 | 38.46 | 12148 | 47.33498386 | DE |
| 156 | 4.04 | 9.8296836983 | 41.1 | 56 | 28.25 | 21010 | 37.15675338 | DE |
| 260 | 26.74 | 145.326086957 | 18.4 | 56 | 13.2 | 44374 | 25.686698 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731691800 | 45.5 | -0.5 | -1.09 | 45.92 | 45.92 | 45.28 | 5062 |
| 1731605400 | 46 | 0.1 | 0.22 | 46.38 | 46.4 | 46 | 5599 |
| 1731519000 | 45.9 | -0.5 | -1.08 | 46.02 | 46.02 | 45.9 | 5451 |
| 1731432600 | 46.4 | -0.35 | -0.75 | 46.52 | 46.6 | 46.4 | 7017 |
| 1731346200 | 46.75 | 0.06 | 0.13 | 46.98 | 46.98 | 46.6 | 3579 |
| 1731087000 | 46.69 | -0.06 | -0.13 | 46 | 46.98 | 46 | 9519 |
| 1731000600 | 46.75 | 0.6 | 1.30 | 46.7 | 47 | 46.7 | 1166 |
| 1730914200 | 46.15 | 0.9 | 1.99 | 46.48 | 46.5 | 46.15 | 20764 |
| 1730827800 | 45.25 | 0.25 | 0.56 | 45.5 | 45.5 | 45.25 | 2941 |
| 1730741400 | 45 | -0.75 | -1.64 | 45.98 | 46 | 45 | 3842 |
| 1730482200 | 45.75 | 0.5 | 1.10 | 44.52 | 45.75 | 44.5 | 3122 |
| 1730395800 | 45.25 | -0.75 | -1.63 | 46 | 46 | 45 | 3783 |
| 1730309400 | 46 | -0.25 | -0.54 | 46 | 46 | 46 | 1853 |
| 1730223000 | 46.25 | -1.01 | -2.14 | 46.74 | 46.74 | 46 | 5542 |
| 1730136600 | 47.26 | 0.5 | 1.07 | 47 | 47.26 | 47 | 456 |
| 1729873800 | 46.76 | 0.01 | 0.02 | 46.98 | 46.98 | 46.76 | 8519 |
| 1729787400 | 46.75 | 0.54 | 1.17 | 46.78 | 46.78 | 46.46 | 3623 |
| 1729701000 | 46.21 | -1.26 | -2.65 | 47.28 | 47.28 | 46.21 | 4103 |
| 1729614600 | 47.47 | -0.28 | -0.59 | 47.26 | 47.47 | 46.5 | 9190 |
| 1729528200 | 47.75 | -0.5 | -1.04 | 48.02 | 48.02 | 47.5 | 3348 |
| 1729269000 | 48.25 | 1 | 2.12 | 45.58 | 48.25 | 45.58 | 8134 |
| 1729182600 | 47.25 | 0.5 | 1.07 | 47 | 47.98 | 47 | 1884 |
| 1729096200 | 46.75 | -0.5 | -1.06 | 46.88 | 46.88 | 46.5 | 8392 |
| 1729009800 | 47.25 | 0.5 | 1.07 | 47 | 47.25 | 47 | 3037 |
| 1728923400 | 46.75 | 0.2 | 0.43 | 46.75 | 46.75 | 46.75 | 1801 |
| 1728664200 | 46.55 | 0.76 | 1.66 | 46.52 | 46.7 | 46.22 | 1611 |
| 1728577800 | 45.79 | -0.16 | -0.35 | 45.94 | 45.94 | 45.72 | 28098 |
| 1728491400 | 45.95 | 0 | 0.00 | 45.5 | 45.95 | 45.5 | 6104 |
| 1728405000 | 45.95 | -0.5 | -1.08 | 45.7 | 45.95 | 45.5 | 4627 |
| 1728318600 | 46.45 | -0.3 | -0.64 | 47.2 | 47.5 | 46 | 3081 |
| 1728059400 | 46.75 | -0.05 | -0.11 | 46.5 | 46.75 | 46.5 | 1500 |
| 1727973000 | 46.8 | -0.13 | -0.28 | 47.5 | 47.5 | 46.64 | 2502 |
| 1727886600 | 46.93 | 0.23 | 0.49 | 47 | 47.02 | 46.76 | 6277 |
| 1727800200 | 46.7 | -1.4 | -2.91 | 47.4 | 47.6 | 46.7 | 7392 |
| 1727713800 | 48.1 | -0.13 | -0.27 | 48.02 | 48.1 | 47.5 | 6646 |
| 1727454600 | 48.23 | -0.7 | -1.43 | 48.28 | 48.28 | 48.23 | 711 |
| 1727368200 | 48.93 | -0.24 | -0.49 | 49.84 | 49.84 | 48.5 | 2797 |
| 1727281800 | 49.17 | -0.54 | -1.09 | 49.17 | 49.17 | 49.17 | 792 |
| 1727195400 | 49.71 | 0.11 | 0.22 | 49.22 | 49.71 | 49.16 | 2517 |
| 1727109000 | 49.6 | 0.4 | 0.81 | 50 | 50.65 | 49.6 | 2108 |
| 1726849800 | 49.2 | 0.2 | 0.41 | 49.32 | 49.5 | 49.2 | 1324 |
| 1726763400 | 49 | 1.25 | 2.62 | 48.48 | 49 | 48.48 | 1397 |
| 1726677000 | 47.75 | 0 | 0.00 | 47.74 | 48 | 47.74 | 516 |
| 1726590600 | 47.75 | 1 | 2.14 | 47.48 | 48 | 47 | 2746 |
| 1726504200 | 46.75 | -0.26 | -0.55 | 48 | 48 | 46.5 | 3551 |
| 1726245000 | 47.01 | 0.62 | 1.34 | 47 | 47.01 | 46.5 | 4065 |
| 1726158600 | 46.39 | 0.16 | 0.35 | 48.54 | 48.54 | 46 | 6548 |
| 1726072200 | 46.23 | 0.03 | 0.06 | 47 | 47 | 45.9 | 7972 |
| 1725985800 | 46.2 | -0.34 | -0.73 | 48.82 | 48.82 | 46.2 | 591 |
| 1725899400 | 46.54 | 0.7 | 1.53 | 46.54 | 46.54 | 46.54 | 2488 |
| 1725640200 | 45.84 | -0.8 | -1.72 | 46.5 | 47.12 | 45.5 | 6699 |
| 1725553800 | 46.64 | -0.85 | -1.79 | 49 | 49 | 46.64 | 3457 |
| 1725467400 | 47.49 | -1.57 | -3.20 | 48.02 | 48.16 | 46.98 | 9155 |
| 1725381000 | 49.06 | 0.06 | 0.12 | 50 | 50 | 48.2 | 17675 |
| 1725294600 | 49 | 0 | 0.00 | 49 | 49 | 49 | 305 |
| 1725035400 | 49 | -0.24 | -0.49 | 49 | 49 | 49 | 5005 |
| 1724949000 | 49.24 | 0.9 | 1.86 | 48.26 | 49.24 | 48.26 | 1273 |
| 1724862600 | 48.34 | 0.14 | 0.29 | 48.82 | 48.88 | 48.34 | 3425 |
| 1724776200 | 48.2 | 0.08 | 0.17 | 49.22 | 49.22 | 48.2 | 283 |
| 1724430600 | 48.12 | 0.63 | 1.33 | 47.56 | 48.68 | 47.56 | 44631 |
| 1724344200 | 47.49 | 0.28 | 0.59 | 47.96 | 47.96 | 47.4 | 2400 |
| 1724257800 | 47.21 | 0.65 | 1.40 | 47.16 | 47.21 | 47.16 | 3663 |
| 1724171400 | 46.56 | -0.02 | -0.04 | 47.98 | 48 | 46.5 | 4953 |
| 1724085000 | 46.58 | -1.42 | -2.96 | 48 | 48 | 46.42 | 3063 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
