Cboe UK GBp

Pershing Square Holdings, Ltd. (PSHL.XC)

3,840.00
-16.00
(-0.41%)
At close: May 23 at 4:28:49 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 23, 20253,856.003,896.003,746.003,840.003,840.0010,305
May 22, 20253,542.003,542.003,542.003,542.003,542.00-
May 21, 20253,542.003,542.003,542.003,542.003,542.00-
May 20, 20253,542.003,542.003,542.003,542.003,542.00-
May 19, 20253,542.003,542.003,542.003,542.003,542.00-
May 16, 20253,542.003,542.003,542.003,542.003,542.00-
May 15, 20253,542.003,542.003,542.003,542.003,542.00-
May 14, 20253,542.003,542.003,542.003,542.003,542.00-
May 13, 20253,542.003,542.003,542.003,542.003,542.00-
May 12, 20253,542.003,542.003,542.003,542.003,542.00-
May 9, 20253,542.003,542.003,542.003,542.003,542.00-
May 8, 20253,542.003,542.003,542.003,542.003,542.00-
May 7, 20253,542.003,542.003,542.003,542.003,542.00-
May 6, 20253,542.003,542.003,542.003,542.003,542.00-
May 2, 20253,542.003,542.003,542.003,542.003,542.00-
May 1, 20253,542.003,542.003,542.003,542.003,542.00-
Apr 30, 20253,542.003,542.003,542.003,542.003,542.00-
Apr 29, 20253,542.003,542.003,542.003,542.003,542.00-
Apr 28, 20253,542.003,542.003,542.003,542.003,542.00-
Apr 25, 20253,542.003,542.003,542.003,542.003,542.00-
Apr 24, 20253,542.003,542.003,542.003,542.003,542.00-
Apr 23, 20253,542.003,542.003,542.003,542.003,542.00-
Apr 22, 20253,542.003,542.003,542.003,542.003,542.00-
Apr 17, 20253,542.003,542.003,542.003,542.003,542.00-
Apr 16, 20253,542.003,542.003,542.003,542.003,542.00-
Apr 15, 20253,542.003,542.003,542.003,542.003,542.00-
Apr 14, 20253,542.003,542.003,542.003,542.003,542.00-
Apr 11, 20253,542.003,542.003,542.003,542.003,542.00-
Apr 10, 20253,542.003,542.003,542.003,542.003,542.00-
Apr 9, 20253,542.003,542.003,542.003,542.003,542.00-
Apr 8, 20253,542.003,542.003,542.003,542.003,542.00-
Apr 7, 20253,542.003,542.003,542.003,542.003,542.00-
Apr 4, 20253,542.003,542.003,542.003,542.003,542.00-
Apr 3, 20253,542.003,542.003,542.003,542.003,542.00-
Apr 2, 20253,542.003,542.003,542.003,542.003,542.00-
Apr 1, 20253,542.003,542.003,542.003,542.003,542.00-
Mar 31, 20253,542.003,542.003,542.003,542.003,542.00-
Mar 28, 20253,542.003,542.003,542.003,542.003,542.00-
Mar 27, 20253,542.003,542.003,542.003,542.003,542.00-
Mar 26, 20253,542.003,542.003,542.003,542.003,542.00-
Mar 25, 20253,542.003,542.003,542.003,542.003,542.00-
Mar 24, 20253,542.003,542.003,542.003,542.003,542.00-
Mar 21, 20253,542.003,542.003,542.003,542.003,542.00-
Mar 20, 20253,542.003,542.003,542.003,542.003,542.00-
Mar 19, 20253,542.003,542.003,542.003,542.003,542.00-
Mar 18, 20253,542.003,542.003,542.003,542.003,542.00-
Mar 17, 20253,542.003,542.003,542.003,542.003,542.00-
Mar 14, 20253,542.003,542.003,542.003,542.003,542.00-
Mar 13, 20253,542.003,542.003,542.003,542.003,542.00-
Mar 12, 20253,542.003,542.003,542.003,542.003,542.00-
Mar 11, 20253,542.003,542.003,542.003,542.003,542.00-
Mar 10, 20253,542.003,542.003,542.003,542.003,542.00-
Mar 7, 20253,542.003,542.003,542.003,542.003,542.00-
Mar 6, 20253,542.003,542.003,542.003,542.003,542.00-
Mar 5, 20253,542.003,542.003,542.003,542.003,542.00-
Mar 4, 20253,542.003,542.003,542.003,542.003,542.00-
Mar 3, 20253,542.003,542.003,542.003,542.003,542.00-
Feb 28, 20253,542.003,542.003,542.003,542.003,542.00-
Feb 27, 20253,542.003,542.003,542.003,542.003,542.00-
Feb 26, 20253,542.003,542.003,542.003,542.003,542.00-
Feb 25, 20253,542.003,542.003,542.003,542.003,542.00-
Feb 24, 20253,542.003,542.003,542.003,542.003,542.00-
Feb 21, 20253,542.003,542.003,542.003,542.003,542.00-
Feb 20, 20253,542.003,542.003,542.003,542.003,542.00-
Feb 19, 20253,542.003,542.003,542.003,542.003,542.00-
Feb 18, 20253,542.003,542.003,542.003,542.003,542.00-
Feb 17, 20253,542.003,542.003,542.003,542.003,542.00-
Feb 14, 20253,542.003,542.003,542.003,542.003,542.00-
Feb 13, 20253,542.003,542.003,542.003,542.003,542.00-
Feb 12, 20253,542.003,542.003,542.003,542.003,542.00-
Feb 11, 20253,542.003,542.003,542.003,542.003,542.00-
Feb 10, 20253,542.003,542.003,542.003,542.003,542.00-
Feb 7, 20253,542.003,542.003,542.003,542.003,542.00-
Feb 6, 20253,542.003,542.003,542.003,542.003,542.00-
Feb 5, 20253,542.003,542.003,542.003,542.003,542.00-
Feb 4, 20253,542.003,542.003,542.003,542.003,542.00-
Feb 3, 20253,542.003,542.003,542.003,542.003,542.00-
Jan 31, 20253,542.003,542.003,542.003,542.003,542.00-
Jan 30, 20253,542.003,542.003,542.003,542.003,542.00-
Jan 29, 20253,542.003,542.003,542.003,542.003,542.00-
Jan 28, 20253,542.003,542.003,542.003,542.003,542.00-
Jan 27, 20253,542.003,542.003,542.003,542.003,542.00-
Jan 24, 20253,542.003,542.003,542.003,542.003,542.00-
Jan 23, 20253,542.003,542.003,542.003,542.003,542.00-
Jan 22, 20253,542.003,542.003,542.003,542.003,542.00-
Jan 21, 20253,542.003,542.003,542.003,542.003,542.00-
Jan 20, 20253,542.003,542.003,542.003,542.003,542.00-
Jan 17, 20253,542.003,542.003,542.003,542.003,542.00-
Jan 16, 20253,542.003,542.003,542.003,542.003,542.00-
Jan 15, 20253,542.003,542.003,542.003,542.003,542.00-
Jan 14, 20253,542.003,542.003,542.003,542.003,542.00-
Jan 13, 20253,542.003,542.003,542.003,542.003,542.00-
Jan 10, 20253,542.003,542.003,542.003,542.003,542.00-
Jan 9, 20253,542.003,542.003,542.003,542.003,542.00-
Jan 8, 20253,542.003,542.003,542.003,542.003,542.00-
Jan 7, 20253,542.003,542.003,542.003,542.003,542.00-
Jan 6, 20253,542.003,542.003,542.003,542.003,542.00-
Jan 3, 20253,542.003,542.003,542.003,542.003,542.00-
Jan 2, 20253,542.003,542.003,542.003,542.003,542.00-
Dec 31, 20243,542.003,542.003,542.003,542.003,542.00-
Dec 30, 20243,542.003,542.003,542.003,542.003,542.00-
Dec 27, 20243,542.003,542.003,542.003,542.003,542.00-
Dec 24, 20243,542.003,542.003,542.003,542.003,542.00-
Dec 23, 20243,542.003,542.003,542.003,542.003,542.00-
Dec 20, 20243,542.003,542.003,542.003,542.003,542.00-
Dec 19, 20243,542.003,542.003,542.003,542.003,542.00-
Dec 18, 20243,542.003,542.003,542.003,542.003,542.00-
Dec 17, 20243,542.003,542.003,542.003,542.003,542.00-
Dec 16, 20243,542.003,542.003,542.003,542.003,542.00-
Dec 13, 20243,542.003,542.003,542.003,542.003,542.00-
Dec 12, 20243,542.003,542.003,542.003,542.003,542.00-
Dec 11, 20243,542.003,542.003,542.003,542.003,542.00-
Dec 10, 20243,542.003,542.003,542.003,542.003,542.00-
Dec 9, 20243,542.003,542.003,542.003,542.003,542.00-
Dec 6, 20243,542.003,542.003,542.003,542.003,542.00-
Dec 5, 20243,542.003,542.003,542.003,542.003,542.00-
Dec 4, 20243,542.003,542.003,542.003,542.003,542.00-
Dec 3, 20243,542.003,542.003,542.003,542.003,542.00-
Dec 2, 20243,542.003,542.003,542.003,542.003,542.00-
Nov 29, 20243,542.003,542.003,542.003,542.003,542.00-
Nov 28, 20243,542.003,542.003,542.003,542.003,542.00-
Nov 27, 20243,542.003,542.003,542.003,542.003,542.00-
Nov 26, 20243,542.003,542.003,542.003,542.003,542.00-
Nov 25, 20243,542.003,542.003,542.003,542.003,542.00-
Nov 22, 20243,542.003,542.003,542.003,542.003,542.00-
Nov 21, 20243,542.003,542.003,542.003,542.003,542.00-
Nov 20, 20243,542.003,542.003,542.003,542.003,542.00-
Nov 19, 20243,594.003,594.003,530.003,542.003,542.0012,132
Nov 18, 20243,592.003,597.003,530.003,574.003,574.0010,424
Nov 15, 20243,622.003,626.003,572.003,572.003,572.005,927
Nov 14, 2024 10.755181 Dividend
Nov 14, 20243,640.003,684.003,616.003,618.003,618.0010,112
Nov 13, 20243,624.003,634.003,602.003,628.003,627.8511,011
Nov 12, 20243,626.003,646.003,624.003,630.003,629.856,313
Nov 11, 20243,621.003,644.003,604.003,640.003,639.857,869
Nov 8, 20243,604.003,626.003,570.003,596.003,595.866,748
Nov 7, 20243,602.003,626.003,602.003,615.003,614.8510,393
Nov 6, 20243,520.003,618.003,520.003,560.003,559.8611,452
Nov 5, 20243,458.003,476.003,426.003,476.003,475.863,701
Nov 4, 20243,516.003,530.003,460.003,460.003,459.867,092
Nov 1, 20243,524.003,562.003,420.003,498.003,497.8621,519
Oct 31, 20243,548.003,548.003,454.003,486.003,485.869,376
Oct 30, 20243,528.003,592.003,518.003,540.003,539.8610,006
Oct 29, 20243,630.003,630.003,528.003,536.003,535.866,997
Oct 28, 20243,592.003,642.003,592.003,624.003,623.8514,086
Oct 25, 20243,586.003,650.003,582.003,596.003,595.868,704
Oct 24, 20243,620.003,620.003,552.003,574.003,573.866,816
Oct 23, 20243,630.003,654.003,568.003,581.003,580.869,115
Oct 22, 20243,642.003,656.003,556.003,624.003,623.859,378
Oct 21, 20243,712.003,736.003,630.003,630.003,629.857,173
Oct 18, 20243,604.003,730.003,604.003,694.003,693.857,937
Oct 17, 20243,634.003,692.003,630.003,684.003,683.855,934
Oct 16, 20243,614.003,648.003,552.003,620.003,619.8510,254
Oct 15, 20243,628.003,668.003,572.003,572.003,571.8610,231
Oct 14, 20243,572.003,609.003,532.003,598.003,597.867,004
Oct 11, 20243,572.003,614.003,530.003,552.003,551.8610,145
Oct 10, 20243,536.003,536.003,478.003,526.003,525.867,563
Oct 9, 20243,494.003,512.003,468.003,506.003,505.866,652
Oct 8, 20243,506.003,506.003,472.003,482.003,481.8623,926
Oct 7, 20243,586.003,608.003,514.003,536.003,535.867,221
Oct 4, 20243,558.003,562.003,502.003,549.003,548.866,871
Oct 3, 20243,544.003,572.003,506.003,538.003,537.866,577
Oct 2, 20243,552.003,562.003,510.003,514.003,513.868,506
Oct 1, 20243,568.003,622.003,518.003,536.003,535.865,349
Sep 30, 20243,590.003,594.003,544.003,550.003,549.867,114
Sep 27, 20243,642.003,650.003,596.003,610.003,609.864,927
Sep 26, 20243,698.003,730.003,604.003,626.003,625.857,420
Sep 25, 20243,668.003,716.003,662.003,670.003,669.854,903
Sep 24, 20243,712.003,712.003,672.003,682.003,681.8519,033
Sep 23, 20243,710.003,762.003,696.003,700.003,699.8511,171
Sep 20, 20243,699.003,728.003,694.003,712.003,711.8510,739
Sep 19, 20243,660.003,752.003,660.003,720.003,719.856,529
Sep 18, 20243,600.003,624.003,600.003,618.003,617.858,764
Sep 17, 20243,570.003,631.003,548.003,625.003,624.855,601
Sep 16, 20243,548.003,574.003,508.003,532.003,531.864,421
Sep 13, 20243,564.003,588.003,550.003,560.003,559.863,281
Sep 12, 20243,614.003,622.003,508.003,528.003,527.866,777
Sep 11, 20243,558.003,559.003,504.003,510.003,509.866,380
Sep 10, 20243,510.003,588.003,488.003,532.003,531.865,779
Sep 9, 20243,546.003,579.003,500.003,512.003,511.869,541
Sep 6, 20243,524.003,538.003,454.003,480.003,479.8611,513
Sep 5, 20243,588.003,612.003,548.003,548.003,547.866,434
Sep 4, 20243,656.003,704.003,562.003,584.003,583.866,531
Sep 3, 20243,760.003,762.003,666.003,688.003,687.855,425
Sep 2, 20243,764.003,770.003,750.003,754.003,753.851,413
Aug 30, 20243,750.003,776.003,748.003,764.003,763.852,455
Aug 29, 20243,658.003,742.003,656.003,742.003,741.852,125
Aug 28, 20243,662.003,672.003,650.003,666.003,665.852,996
Aug 27, 20243,710.003,710.003,618.003,642.003,641.852,581
Aug 23, 20243,608.003,694.003,608.003,630.003,629.855,425
Aug 22, 20243,644.003,644.003,580.003,626.003,625.854,952
Aug 21, 20243,592.003,618.003,590.003,614.003,613.853,530
Aug 20, 20243,658.003,664.003,568.003,586.003,585.863,164
Aug 19, 20243,630.003,640.003,560.003,640.003,639.852,306
Aug 16, 20243,684.003,712.003,658.003,664.003,663.856,506
Aug 15, 20243,534.003,682.003,534.003,648.003,647.853,256
Aug 14, 20243,545.003,550.003,513.003,537.003,536.862,110
Aug 13, 20243,534.003,550.003,506.003,518.003,517.864,166
Aug 12, 20243,602.003,602.003,520.003,520.003,519.862,251
Aug 9, 20243,646.003,662.003,544.003,559.003,558.862,260
Aug 8, 20243,610.003,620.003,510.003,610.003,609.864,977
Aug 7, 20243,577.003,644.003,532.003,634.003,633.856,644
Aug 6, 20243,548.003,562.003,428.003,514.003,513.864,336
Aug 5, 20243,384.003,518.003,284.003,511.003,510.8624,462
Aug 2, 20243,730.003,730.003,560.003,560.003,559.868,649
Aug 1, 20243,902.003,943.003,776.003,776.003,775.856,024
Jul 31, 20243,770.003,854.003,770.003,852.003,851.854,416
Jul 30, 20243,696.003,790.003,696.003,776.003,775.854,208
Jul 29, 20243,732.003,814.003,732.003,740.003,739.856,404
Jul 26, 20243,874.003,874.003,722.003,769.003,768.859,393
Jul 25, 20244,020.004,020.003,692.003,824.003,823.8520,249
Jul 24, 20244,200.004,200.003,998.004,104.004,103.8423,494
Jul 23, 20244,218.004,270.004,208.004,208.004,207.833,844
Jul 22, 20244,215.004,248.004,215.004,238.004,237.834,798
Jul 19, 20244,178.004,230.004,140.004,208.004,207.833,827
Jul 18, 20244,180.004,246.004,166.004,218.004,217.835,925
Jul 17, 20244,158.004,172.004,130.004,159.004,158.832,765
Jul 16, 20244,166.004,178.004,152.004,178.004,177.831,983
Jul 15, 20244,188.004,196.004,160.004,160.004,159.832,329
Jul 12, 20244,232.004,232.004,170.004,184.004,183.833,443
Jul 11, 20244,222.004,262.004,192.004,214.004,213.832,403
Jul 10, 20244,268.004,268.004,198.004,222.004,221.833,964
Jul 9, 20244,178.004,218.004,168.004,216.004,215.831,861
Jul 8, 20244,148.004,184.004,140.004,158.004,157.833,898
Jul 5, 20244,150.004,186.004,132.004,144.004,143.838,829
Jul 4, 20244,150.004,199.004,144.004,144.004,143.831,966
Jul 3, 20244,158.004,164.004,134.004,150.004,149.837,544
Jul 2, 20244,178.004,190.004,147.004,148.004,147.836,296
Jul 1, 20244,212.004,228.004,176.004,184.004,183.834,551
Jun 28, 20244,174.004,204.004,174.004,188.004,187.832,935
Jun 27, 20244,148.004,210.004,148.004,176.004,175.834,064
Jun 26, 20244,178.004,188.004,136.004,146.004,145.834,688
Jun 25, 20244,206.004,210.004,174.004,178.004,177.833,937
Jun 24, 20244,260.004,270.004,218.004,220.004,219.833,799
Jun 21, 20244,288.004,298.004,224.004,240.004,239.836,507
Jun 20, 20244,306.004,324.004,280.004,308.004,307.836,166
Jun 19, 20244,328.004,330.004,304.004,308.004,307.832,606
Jun 18, 20244,322.004,344.004,298.004,298.004,297.834,850
Jun 17, 20244,282.004,346.004,278.004,292.004,291.835,319
Jun 14, 20244,276.004,343.004,236.004,274.004,273.8311,376
Jun 13, 20244,336.004,336.004,260.004,268.004,267.834,436
Jun 12, 20244,280.004,356.004,232.004,302.004,301.838,365
Jun 11, 20244,252.004,256.004,194.004,222.004,221.834,554
Jun 10, 20244,188.004,324.004,188.004,240.004,239.833,543
Jun 7, 20244,221.004,260.004,204.004,220.004,219.832,738
Jun 6, 20244,150.004,226.004,138.004,222.004,221.836,187
Jun 5, 20244,124.004,142.004,086.004,142.004,141.835,580
Jun 4, 20244,110.004,158.004,108.004,116.004,115.834,277
Jun 3, 20244,192.004,268.004,096.004,108.004,107.846,107
May 31, 20244,068.004,238.004,068.004,090.004,089.8412,705
May 30, 20244,094.004,099.004,056.004,076.004,075.847,902
May 29, 20244,116.004,138.004,080.004,082.004,081.848,211
May 28, 20244,121.004,142.004,080.004,108.004,107.847,862
May 24, 20244,080.004,102.004,050.004,072.004,071.847,537
May 23, 20244,076.004,126.004,068.004,126.004,125.832,509

Related Tickers

DGNl.XC
 
AR4.MU AURELIUS Equity Opportunities SE & Co. KGaA
13.60
0.00%
 
M2Q.F Carbon Streaming Corporation
0.3000
+11.11%
 
BIPSl.XC
 
BRWMl.XC
 
H68.DE Rigsave S.P.A.
3.4200
+1.18%
 
7347.T Mercuria Holdings Co., Ltd.
781.00
+0.77%
 
GBLBF Groupe Bruxelles Lambert SA
84.00
0.00%
 
PMGR.L Premier Miton Global Renewables Trust plc
99.50
-0.50%
 
HA4.BE HAL Trust
118.80
+1.19%