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 | -0.425 | -0.813397129187 | 52.25 | 53.05 | 51.35 | 16562 | 51.73300758 | DE |
| 4 | 5.725 | 12.4186550976 | 46.1 | 53.05 | 46.1 | 10606 | 51.12833277 | DE |
| 12 | 5.845 | 12.7120487168 | 45.98 | 53.05 | 44.7 | 14610 | 48.03043045 | DE |
| 26 | 0.925 | 1.81728880157 | 50.9 | 53.05 | 41.98 | 10226 | 47.635383 | DE |
| 52 | 4.845 | 10.312899106 | 46.98 | 56 | 41.98 | 10476 | 49.3872979 | DE |
| 156 | 16.625 | 47.2301136364 | 35.2 | 56 | 28.25 | 20797 | 37.59132218 | DE |
| 260 | 32.005 | 161.478304743 | 19.82 | 56 | 13.2 | 37161 | 27.48972649 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737999000 | 51.825 | -0.25 | -0.48 | 51.4 | 51.825 | 51.2 | 21521 |
| 1737739800 | 52.075 | -0.05 | -0.10 | 52.45 | 53.05 | 52.075 | 5273 |
| 1737653400 | 52.125 | 0.4 | 0.77 | 52.2 | 52.2 | 52.1 | 4693 |
| 1737567000 | 51.725 | 0.1 | 0.19 | 52.4 | 52.5 | 51.725 | 5931 |
| 1737480600 | 51.625 | -0.93 | -1.76 | 52.9 | 52.9 | 51.625 | 62986 |
| 1737394200 | 52.55 | 1.15 | 2.24 | 52.25 | 52.9 | 51.95 | 3926 |
| 1737135000 | 51.4 | -0.03 | -0.05 | 51 | 52.35 | 51 | 5196 |
| 1737048600 | 51.425 | -0.65 | -1.25 | 52.9 | 52.9 | 51.425 | 10570 |
| 1736962200 | 52.075 | 1.48 | 2.92 | 51.55 | 52.45 | 51.5 | 30229 |
| 1736875800 | 50.6 | 1.34 | 2.72 | 49.32 | 51.15 | 49.32 | 16555 |
| 1736789400 | 49.26 | -0.29 | -0.59 | 49 | 49.62 | 49 | 8652 |
| 1736530200 | 49.55 | -1.5 | -2.94 | 50.15 | 50.15 | 49.55 | 3136 |
| 1736443800 | 51.05 | 0.35 | 0.69 | 50.95 | 51.5 | 50.95 | 5733 |
| 1736357400 | 50.7 | 0.43 | 0.85 | 49.92 | 50.7 | 49.7 | 8816 |
| 1736271000 | 50.275 | -1.13 | -2.19 | 51 | 51.1 | 50.275 | 4663 |
| 1736184600 | 51.4 | 1.49 | 2.99 | 49.94 | 51.4 | 49.94 | 6168 |
| 1735925400 | 49.91 | 0.37 | 0.75 | 49.3 | 49.91 | 49.3 | 4442 |
| 1735839000 | 49.54 | 0.58 | 1.18 | 49.12 | 49.6 | 48.96 | 3324 |
| 1735666200 | 48.96 | 1.44 | 3.03 | 47.7 | 48.96 | 47.7 | 3032 |
| 1735579800 | 47.52 | -0.1 | -0.21 | 46.1 | 48 | 46.1 | 8198 |
| 1735320600 | 47.62 | -0.4 | -0.83 | 48.26 | 48.4 | 47.08 | 4334 |
| 1735061400 | 48.02 | 0.92 | 1.95 | 47.48 | 48.02 | 47.48 | 2514 |
| 1734975000 | 47.1 | 0.38 | 0.81 | 46.68 | 47.48 | 46.68 | 3845 |
| 1734715800 | 46.72 | -0.13 | -0.28 | 46.48 | 46.72 | 46.48 | 7576 |
| 1734629400 | 46.85 | -2.3 | -4.68 | 48.56 | 48.56 | 46.85 | 16482 |
| 1734543000 | 49.15 | -0.11 | -0.22 | 49.98 | 49.98 | 49.15 | 9494 |
| 1734456600 | 49.26 | -0.44 | -0.89 | 50 | 50.15 | 49.26 | 8455 |
| 1734370200 | 49.7 | -0.14 | -0.27 | 50.1 | 50.1 | 49.6 | 6534 |
| 1734111000 | 49.835 | 0.54 | 1.09 | 49.78 | 50 | 49.78 | 35518 |
| 1734024600 | 49.3 | 0.54 | 1.11 | 49.2 | 49.3 | 49.12 | 26342 |
| 1733938200 | 48.76 | -0.38 | -0.77 | 49.1 | 49.1 | 48.76 | 22286 |
| 1733851800 | 49.14 | -0.05 | -0.10 | 49 | 49.2 | 48.82 | 8661 |
| 1733765400 | 49.19 | 0.2 | 0.41 | 48.9 | 49.2 | 48.9 | 5635 |
| 1733506200 | 48.99 | -0.88 | -1.76 | 49.16 | 49.4 | 48.99 | 6967 |
| 1733419800 | 49.87 | 0.24 | 0.49 | 49.98 | 50 | 49.82 | 8957 |
| 1733333400 | 49.625 | -0.04 | -0.07 | 49 | 50 | 49 | 6387 |
| 1733247000 | 49.66 | 0.89 | 1.82 | 49.76 | 49.76 | 49.06 | 9832 |
| 1733160600 | 48.77 | 1.22 | 2.57 | 47.98 | 48.77 | 47.9 | 65876 |
| 1732901400 | 47.55 | 0.45 | 0.96 | 47.5 | 48 | 47.5 | 9879 |
| 1732815000 | 47.1 | 0.45 | 0.96 | 46.8 | 47.1 | 46.8 | 11880 |
| 1732728600 | 46.65 | 0.66 | 1.44 | 46.5 | 46.9 | 46.46 | 22540 |
| 1732642200 | 45.99 | 0.31 | 0.68 | 48.1 | 48.1 | 45.42 | 110333 |
| 1732555800 | 45.68 | 0.19 | 0.42 | 46 | 46 | 45.68 | 5970 |
| 1732296600 | 45.49 | 0.08 | 0.18 | 45.9 | 45.9 | 45.49 | 3483 |
| 1732210200 | 45.41 | 0.5 | 1.11 | 45.02 | 45.41 | 45 | 3092 |
| 1732123800 | 44.91 | -0.09 | -0.20 | 44.8 | 45 | 44.8 | 19358 |
| 1732037400 | 45 | -0.14 | -0.31 | 45.5 | 45.5 | 44.9 | 18016 |
| 1731951000 | 45.14 | -0.36 | -0.79 | 45.02 | 45.2 | 44.7 | 106053 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
