Shares Magazine
4,179.00p-26.00 (-0.62%)15 Jul 2025, 15:28
Pershing Square Holdings LTD Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 14, 2025 | 4122.00p | 4190.00p | 4122.00p | 4190.00p | 100,624 |
| Jul 11, 2025 | 4214.00p | 4220.00p | 4128.00p | 4158.00p | 106,221 |
| Jul 10, 2025 | 4152.00p | 4218.00p | 4116.00p | 4168.00p | 148,537 |
| Jul 9, 2025 | 4120.00p | 4150.00p | 4082.00p | 4110.00p | 183,758 |
| Jul 8, 2025 | 4050.00p | 4160.00p | 4046.00p | 4088.00p | 133,187 |
| Jul 7, 2025 | 4112.00p | 4154.00p | 4102.00p | 4132.00p | 103,734 |
| Jul 4, 2025 | 4092.00p | 4172.00p | 4066.00p | 4140.00p | 104,544 |
| Jul 3, 2025 | 4010.00p | 4129.97p | 4000.00p | 4120.00p | 176,152 |
| Jul 2, 2025 | 3944.00p | 4046.00p | 3900.00p | 3998.00p | 180,575 |
| Jul 1, 2025 | 3944.00p | 3956.00p | 3852.00p | 3944.00p | 178,462 |
| Jun 30, 2025 | 3924.00p | 3953.63p | 3890.00p | 3890.00p | 211,741 |
| Jun 27, 2025 | 3930.00p | 3956.00p | 3878.00p | 3920.00p | 330,076 |
| Jun 26, 2025 | 3892.00p | 3892.00p | 3800.00p | 3868.00p | 331,879 |
| Jun 25, 2025 | 3836.00p | 3886.00p | 3814.00p | 3838.00p | 115,897 |
| Jun 24, 2025 | 3800.00p | 3890.00p | 3791.60p | 3808.00p | 127,285 |
| Jun 23, 2025 | 3800.00p | 3850.00p | 3752.31p | 3780.00p | 185,239 |
| Jun 20, 2025 | 3888.00p | 3888.00p | 3828.00p | 3828.00p | 980,274 |
| Jun 19, 2025 | 3952.00p | 3952.00p | 3816.00p | 3834.00p | 66,712 |
| Jun 18, 2025 | 3900.00p | 3906.00p | 3863.88p | 3906.00p | 60,861 |
| Jun 17, 2025 | 3910.00p | 3942.00p | 3842.59p | 3872.00p | 104,624 |
| Jun 16, 2025 | 3826.00p | 3918.00p | 3826.00p | 3916.00p | 65,005 |
| Jun 13, 2025 | 3856.00p | 3896.00p | 3822.00p | 3896.00p | 90,753 |
| Jun 12, 2025 | 3928.00p | 3972.00p | 3868.00p | 3868.00p | 87,451 |
| Jun 11, 2025 | 3910.00p | 3988.00p | 3910.00p | 3956.00p | 115,253 |
| Jun 10, 2025 | 3900.00p | 3952.00p | 3882.00p | 3938.00p | 82,139 |
| Jun 9, 2025 | 3928.00p | 3928.00p | 3858.00p | 3886.00p | 67,579 |
| Jun 6, 2025 | 3850.00p | 3904.74p | 3840.00p | 3864.00p | 139,461 |
| Jun 5, 2025 | 3900.00p | 3940.00p | 3836.00p | 3846.00p | 132,190 |
| Jun 4, 2025 | 3920.00p | 3952.00p | 3886.00p | 3940.00p | 94,440 |
| Jun 3, 2025 | 3896.00p | 3958.00p | 3882.00p | 3924.00p | 77,900 |
| Jun 2, 2025 | 3900.00p | 3934.64p | 3874.00p | 3878.00p | 80,869 |
| May 30, 2025 | 4036.00p | 4036.00p | 3912.00p | 3914.00p | 105,418 |
| May 29, 2025 | 3978.00p | 4047.70p | 3914.00p | 3946.00p | 175,880 |
| May 28, 2025 | 3930.00p | 3960.00p | 3890.00p | 3954.00p | 222,370 |
| May 27, 2025 | 3882.00p | 3912.00p | 3836.00p | 3876.00p | 157,544 |
| May 23, 2025 | 3860.00p | 3904.00p | 3744.00p | 3828.00p | 194,216 |
| May 22, 2025 | 3760.00p | 3868.00p | 3700.50p | 3856.00p | 209,179 |
| May 21, 2025 | 3750.00p | 3768.00p | 3676.00p | 3726.00p | 124,796 |
| May 20, 2025 | 3692.00p | 3800.00p | 3686.00p | 3742.00p | 122,123 |
| May 19, 2025 | 3760.00p | 3788.00p | 3666.00p | 3740.00p | 129,057 |
| May 16, 2025 | 3748.00p | 3808.00p | 3730.00p | 3798.00p | 167,056 |
| May 15, 2025 | 3798.00p | 3798.00p | 3704.96p | 3734.00p | 103,464 |
| May 14, 2025 | 3762.00p | 3790.00p | 3744.00p | 3746.00p | 211,692 |
| May 13, 2025 | 3798.00p | 3798.00p | 3754.00p | 3782.00p | 127,051 |
| May 12, 2025 | 3678.00p | 3800.00p | 3612.00p | 3762.00p | 158,107 |
| May 9, 2025 | 3634.00p | 3668.00p | 3588.00p | 3612.00p | 142,336 |
| May 8, 2025 | 3652.00p | 3701.60p | 3614.00p | 3634.00p | 86,221 |
| May 7, 2025 | 3658.00p | 3660.00p | 3598.00p | 3614.00p | 96,092 |
| May 6, 2025 | 3608.00p | 3656.00p | 3588.00p | 3602.00p | 110,160 |
| May 2, 2025 | 3580.00p | 3670.00p | 3572.00p | 3634.00p | 86,193 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Integrafin Holdings PLC | 372.00 | 14.64 |
| Trustpilot Group PLC | 276.84 | 9.60 |
| Genus PLC | 2,400.00 | 7.38 |
| Experian PLC | 4,021.00 | 4.36 |
| Hilton Food Group PLC | 874.00 | 3.43 |
| Asos PLC | 332.00 | 2.79 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Barratt Redrow PLC | 388.00 | -6.84 |
| B&M European Value Retail S.A. | 239.97 | -6.88 |
| Fresnillo PLC | 1,461.00 | -5.25 |
| Convatec Group PLC | 246.20 | -4.94 |
| 4Imprint Group PLC | 3,570.00 | -3.90 |
| Hochschild Mining PLC | 278.60 | -3.47 |