Shares Magazine
3,634.00p+56.00 (+1.57%)02 May 2025, 17:18
Pershing Square Holdings LTD Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 3580.00p | 3670.00p | 3572.00p | 3634.00p | 86,193 |
| May 1, 2025 | 3550.00p | 3660.00p | 3550.00p | 3578.00p | 120,306 |
| Apr 30, 2025 | 3548.00p | 3680.38p | 3548.00p | 3560.00p | 180,366 |
| Apr 29, 2025 | 3666.00p | 3674.00p | 3568.00p | 3586.00p | 100,792 |
| Apr 28, 2025 | 3582.00p | 3610.00p | 3504.00p | 3588.00p | 200,559 |
| Apr 25, 2025 | 3600.00p | 3600.00p | 3528.00p | 3548.00p | 85,465 |
| Apr 24, 2025 | 3450.00p | 3542.00p | 3430.00p | 3514.00p | 85,842 |
| Apr 23, 2025 | 3438.00p | 3564.00p | 3404.00p | 3484.00p | 151,133 |
| Apr 22, 2025 | 3330.00p | 3375.98p | 3296.00p | 3362.00p | 108,212 |
| Apr 17, 2025 | 3366.00p | 3414.00p | 3284.00p | 3414.00p | 138,060 |
| Apr 16, 2025 | 3412.00p | 3412.00p | 3300.00p | 3300.00p | 151,422 |
| Apr 15, 2025 | 3378.00p | 3438.00p | 3352.00p | 3352.00p | 106,478 |
| Apr 14, 2025 | 3450.00p | 3468.94p | 3362.00p | 3390.00p | 119,261 |
| Apr 11, 2025 | 3448.00p | 3470.00p | 3332.00p | 3332.00p | 155,716 |
| Apr 10, 2025 | 3550.00p | 3690.00p | 3344.00p | 3402.00p | 299,255 |
| Apr 9, 2025 | 3330.00p | 3374.00p | 3212.00p | 3244.00p | 421,487 |
| Apr 8, 2025 | 3304.00p | 3444.00p | 3298.00p | 3416.00p | 395,303 |
| Apr 7, 2025 | 3308.00p | 3418.00p | 3067.94p | 3298.00p | 575,980 |
| Apr 4, 2025 | 3700.00p | 3700.00p | 3334.00p | 3372.00p | 365,406 |
| Apr 3, 2025 | 3710.00p | 3812.00p | 3602.00p | 3628.00p | 245,964 |
| Apr 2, 2025 | 3776.00p | 3834.00p | 3740.00p | 3816.00p | 139,372 |
| Apr 1, 2025 | 3742.00p | 3818.00p | 3742.00p | 3808.00p | 121,158 |
| Mar 31, 2025 | 3762.00p | 3808.00p | 3674.00p | 3736.00p | 275,003 |
| Mar 28, 2025 | 3846.00p | 3852.00p | 3788.00p | 3810.00p | 130,145 |
| Mar 27, 2025 | 3898.00p | 3902.00p | 3786.00p | 3846.00p | 156,893 |
| Mar 26, 2025 | 3892.00p | 3921.31p | 3848.00p | 3848.00p | 182,109 |
| Mar 25, 2025 | 3914.00p | 3926.00p | 3876.00p | 3876.00p | 165,496 |
| Mar 24, 2025 | 3832.00p | 3914.00p | 3796.00p | 3906.00p | 217,375 |
| Mar 21, 2025 | 3796.00p | 3823.15p | 3758.00p | 3758.00p | 454,872 |
| Mar 20, 2025 | 3760.00p | 3814.00p | 3736.00p | 3796.00p | 216,526 |
| Mar 19, 2025 | 3724.00p | 3724.00p | 3683.75p | 3690.00p | 203,432 |
| Mar 18, 2025 | 3750.00p | 3752.00p | 3670.00p | 3670.00p | 211,643 |
| Mar 17, 2025 | 3640.00p | 3762.00p | 3620.00p | 3700.00p | 207,066 |
| Mar 14, 2025 | 3600.00p | 3680.00p | 3598.00p | 3640.00p | 311,772 |
| Mar 13, 2025 | 3724.00p | 3742.00p | 3644.00p | 3672.00p | 391,537 |
| Mar 12, 2025 | 3790.00p | 3848.00p | 3724.00p | 3724.00p | 184,551 |
| Mar 11, 2025 | 3800.00p | 3865.25p | 3768.00p | 3792.00p | 214,380 |
| Mar 10, 2025 | 3922.00p | 3956.00p | 3784.01p | 3794.00p | 239,154 |
| Mar 7, 2025 | 3950.00p | 3986.00p | 3910.00p | 3910.00p | 206,393 |
| Mar 6, 2025 | 4104.00p | 4136.00p | 3966.00p | 3982.00p | 222,834 |
| Mar 5, 2025 | 4064.00p | 4128.00p | 4036.00p | 4036.00p | 153,179 |
| Mar 4, 2025 | 4208.00p | 4208.24p | 3996.00p | 4026.00p | 255,322 |
| Mar 3, 2025 | 4250.00p | 4292.00p | 4208.00p | 4208.00p | 130,821 |
| Feb 28, 2025 | 4236.00p | 4304.00p | 4234.00p | 4256.00p | 134,527 |
| Feb 27, 2025 | 4364.00p | 4364.00p | 4238.00p | 4292.00p | 141,866 |
| Feb 26, 2025 | 4256.00p | 4400.00p | 4256.00p | 4352.00p | 166,599 |
| Feb 25, 2025 | 4336.00p | 4372.00p | 4266.00p | 4282.00p | 123,703 |
| Feb 24, 2025 | 4450.00p | 4450.00p | 4331.09p | 4374.00p | 123,494 |
| Feb 21, 2025 | 4452.00p | 4540.00p | 4440.00p | 4450.00p | 104,734 |
| Feb 20, 2025 | 4520.00p | 4549.22p | 4464.00p | 4482.00p | 130,585 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.