Pershing Square

PSHP
🏛️ uk →
62.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 62.00 62.90 62.00 62.50 0.0M
2025-09-25 64.15 64.15 62.45 62.70 0.1M
2025-09-24 64.70 64.70 63.90 64.15 0.0M
2025-09-23 64.25 64.75 64.20 64.50 0.0M
2025-09-22 64.75 64.75 63.95 64.20 0.0M
2025-09-19 64.45 65.15 64.45 64.70 0.0M
2025-09-18 64.20 64.75 64.05 64.40 0.0M
2025-09-17 64.00 64.50 63.80 64.10 0.0M
2025-09-16 64.50 64.50 63.50 63.50 0.0M
2025-09-15 64.00 64.40 63.40 63.90 0.0M
2025-09-12 62.70 63.90 62.70 63.65 0.0M
2025-09-11 61.80 62.85 61.80 62.85 0.0M
2025-09-10 60.00 62.40 60.00 61.80 0.1M
2025-09-09 60.20 61.50 60.20 60.85 0.0M
2025-09-08 60.00 60.30 59.65 60.25 0.0M
2025-09-05 59.50 60.25 59.35 59.85 0.0M
2025-09-04 59.00 59.65 58.80 59.55 0.1M
2025-09-03 58.00 58.80 58.00 58.50 0.0M
2025-09-02 58.65 58.65 57.20 57.75 0.0M
2025-09-01 58.70 59.25 58.70 59.15 0.0M
2025-08-29 58.90 59.20 58.10 58.10 0.0M
2025-08-28 58.65 58.80 58.50 58.60 0.0M
2025-08-27 58.10 58.60 58.00 58.00 0.0M
2025-08-26 58.05 58.05 57.00 57.10 0.0M
2025-08-22 56.50 58.40 56.50 58.10 0.0M
2025-08-21 57.05 57.95 56.50 56.50 0.0M
2025-08-20 56.50 57.75 56.50 57.05 0.0M
2025-08-19 57.95 58.00 56.50 56.50 0.1M
2025-08-18 56.85 57.60 56.80 56.80 0.0M
2025-08-15 57.35 57.60 56.50 56.50 0.0M
2025-08-14 57.10 57.45 56.45 56.70 0.0M
2025-08-13 57.00 57.70 55.70 55.70 0.0M
2025-08-12 55.40 57.00 55.40 56.15 0.0M
2025-08-11 54.50 55.65 54.50 55.35 0.0M
2025-08-08 54.30 54.30 53.65 54.00 0.0M
2025-08-07 54.20 55.10 54.00 54.00 0.0M
2025-08-06 54.65 54.85 54.00 54.20 0.1M
2025-08-05 54.30 55.55 54.25 54.25 0.0M
2025-08-04 54.95 56.00 54.20 54.20 0.0M
2025-08-01 55.50 55.55 54.00 54.00 0.0M
2025-07-31 56.50 56.50 55.50 55.50 0.0M
2025-07-30 54.50 56.20 54.50 55.70 0.0M
2025-07-29 56.20 56.20 54.50 54.50 0.0M
2025-07-28 57.50 57.70 56.00 56.20 0.0M
2025-07-25 57.25 57.70 56.50 56.50 0.0M
2025-07-24 57.85 57.85 57.45 57.50 0.0M
2025-07-23 57.50 58.25 57.50 57.50 0.0M
2025-07-22 56.80 57.50 56.40 57.55 0.0M
2025-07-21 56.50 57.10 56.50 56.85 0.0M
2025-07-18 56.75 56.80 56.25 56.48 0.0M
2025-07-17 55.90 56.80 55.50 56.35 0.0M
2025-07-16 55.50 56.00 55.35 55.70 0.0M
2025-07-15 56.50 56.80 55.85 55.98 0.0M
2025-07-14 56.00 56.35 55.85 56.30 0.0M
2025-07-11 57.05 57.05 55.95 56.00 0.0M
2025-07-10 55.50 57.30 55.50 56.50 0.0M
2025-07-09 56.90 56.90 55.65 56.15 0.0M
2025-07-08 55.85 56.55 55.10 55.65 0.0M
2025-07-07 56.00 56.25 55.85 56.25 0.0M
2025-07-04 56.50 56.85 55.70 56.15 0.0M
2025-07-03 55.00 56.45 54.80 56.20 0.0M
2025-07-02 54.55 54.85 53.90 54.65 0.0M
2025-07-01 53.45 54.30 53.45 54.23 0.0M
2025-06-30 53.90 54.35 53.30 53.45 0.1M
2025-06-27 53.35 53.90 53.35 53.90 0.0M
2025-06-26 52.15 53.30 52.15 53.05 0.0M
2025-06-25 52.75 52.75 52.00 52.10 0.0M
2025-06-24 51.90 52.60 51.75 52.00 0.0M
2025-06-23 51.30 51.30 50.40 51.10 0.0M
2025-06-20 51.30 52.30 51.30 51.60 0.0M
2025-06-19 52.00 52.25 51.35 51.60 0.0M
2025-06-18 52.80 52.95 51.95 52.95 0.0M
2025-06-17 52.40 52.85 52.15 52.28 0.0M
2025-06-16 51.90 53.10 51.90 53.15 0.0M
2025-06-13 52.60 52.90 52.00 52.80 0.0M
2025-06-12 54.00 54.00 52.90 53.10 0.0M
2025-06-11 53.05 54.00 53.00 53.75 0.0M
2025-06-10 53.50 53.50 52.40 53.15 0.0M
2025-06-09 53.00 53.10 52.40 52.48 0.0M
2025-06-06 52.60 52.80 52.00 52.53 0.0M
2025-06-05 53.10 53.25 52.35 52.45 0.0M
2025-06-04 54.00 54.00 52.90 53.08 0.0M
2025-06-03 52.75 53.50 52.70 53.18 0.0M
2025-06-02 52.90 53.10 52.50 52.93 0.0M
2025-05-30 54.10 54.10 52.95 53.00 0.0M
2025-05-29 53.40 54.50 52.90 53.30 0.0M
2025-05-28 53.50 53.50 52.40 53.03 0.0M
2025-05-27 52.15 53.00 52.00 52.38 0.0M
2025-05-23 52.25 52.45 50.40 51.80 0.0M
2025-05-22 50.25 51.95 49.68 51.80 0.0M
2025-05-21 50.30 50.30 49.44 50.18 0.0M
2025-05-20 50.10 50.30 49.84 50.13 0.1M
2025-05-19 49.54 50.10 49.40 50.00 0.0M
2025-05-16 49.50 50.50 49.50 50.55 0.0M
2025-05-15 50.35 50.35 49.24 49.76 0.0M
2025-05-14 50.20 50.40 50.00 50.33 0.0M
2025-05-13 49.48 50.20 49.48 50.18 0.0M
2025-05-12 48.02 50.20 48.02 49.38 0.0M
2025-05-09 48.54 48.54 48.00 47.99 0.0M
2025-05-08 48.50 49.14 48.34 48.30 0.0M
2025-05-07 48.24 48.80 48.20 48.10 0.0M
2025-05-06 48.68 48.68 47.98 48.65 0.0M
2025-05-02 47.82 48.80 47.50 48.76 0.0M
2025-05-01 48.52 48.70 47.50 48.03 0.0M
2025-04-30 47.40 49.10 47.40 48.06 0.0M
2025-04-29 48.78 49.00 47.90 48.10 0.0M
2025-04-28 47.50 48.42 47.50 48.42 0.0M
2025-04-25 48.00 48.00 47.10 47.46 0.0M
2025-04-24 46.88 47.02 46.00 47.00 0.0M
2025-04-23 45.94 47.30 45.88 47.00 0.0M
2025-04-22 43.50 45.18 43.50 45.18 0.0M
2025-04-17 43.50 45.48 43.50 45.48 0.0M
2025-04-16 45.28 45.28 44.00 44.22 0.0M
2025-04-15 45.10 45.30 44.74 44.74 0.0M
2025-04-14 44.88 45.72 44.80 45.02 0.0M
2025-04-11 45.20 45.20 43.70 43.84 0.0M
2025-04-10 45.28 47.00 43.46 44.40 0.0M
2025-04-09 42.98 43.50 41.30 41.67 0.0M
2025-04-08 42.58 44.00 42.48 43.54 0.0M
2025-04-07 42.86 44.00 39.62 41.40 0.1M
2025-04-04 48.08 48.08 43.20 43.86 0.1M
2025-04-03 48.34 48.76 47.24 47.24 0.0M
2025-04-02 49.00 49.64 48.60 49.40 0.0M
2025-04-01 48.56 49.24 48.28 49.00 0.0M
2025-03-31 49.02 49.34 47.70 47.90 0.1M
2025-03-28 49.82 49.86 49.00 49.00 0.0M
2025-03-27 49.00 50.05 48.80 49.80 0.0M
2025-03-26 50.30 50.55 49.50 49.50 0.0M
2025-03-25 50.80 50.80 50.30 50.33 0.0M
2025-03-24 49.98 50.55 49.24 50.10 0.1M
2025-03-21 49.80 49.80 48.64 48.64 0.0M
2025-03-20 48.50 49.50 48.50 49.50 0.0M
2025-03-19 48.00 48.26 47.88 48.00 0.0M
2025-03-18 48.30 48.92 47.94 48.00 0.0M
2025-03-17 47.02 48.82 47.02 48.02 0.0M
2025-03-14 47.20 47.52 46.64 47.02 0.0M
2025-03-13 48.26 48.30 47.26 48.06 0.1M
2025-03-12 49.06 49.92 48.26 48.30 0.0M
2025-03-11 49.06 49.84 48.78 48.88 0.0M
2025-03-10 50.85 50.85 48.88 49.00 0.1M
2025-03-07 51.45 51.45 50.50 50.80 0.0M
2025-03-06 53.00 53.25 51.30 51.75 0.1M
2025-03-05 52.00 53.00 52.00 52.25 0.0M
2025-03-04 54.00 54.00 50.90 51.70 0.1M
2025-03-03 53.30 54.30 53.30 53.50 0.0M
2025-02-28 53.55 54.10 53.35 53.75 0.0M
2025-02-27 55.25 55.25 53.70 54.30 0.0M
2025-02-26 55.20 55.50 54.50 55.50 0.0M
2025-02-25 56.00 56.00 54.10 54.25 0.0M
2025-02-24 55.50 55.90 54.60 55.30 0.0M
2025-02-21 56.90 56.95 56.20 56.25 0.0M
2025-02-20 57.30 57.30 56.35 56.43 0.1M
2025-02-19 57.25 57.45 56.70 56.83 0.0M
2025-02-18 57.05 57.10 56.70 56.75 0.0M
2025-02-17 56.55 57.10 56.55 56.60 0.0M
2025-02-14 56.60 56.90 56.35 56.60 0.0M
2025-02-13 55.90 56.55 55.75 56.10 0.0M
2025-02-12 55.00 55.50 55.00 55.20 0.0M
2025-02-11 54.60 55.00 53.95 54.93 0.0M
2025-02-10 52.50 54.00 52.50 53.80 0.0M
2025-02-07 52.00 52.60 52.00 52.60 0.0M
2025-02-06 51.00 52.00 51.00 52.00 0.0M
2025-02-05 51.40 51.40 50.85 51.03 0.0M
2025-02-04 51.00 51.80 51.00 51.58 0.1M
2025-02-03 52.50 52.50 50.75 51.00 0.1M
2025-01-31 52.60 53.00 52.60 53.00 0.1M
2025-01-30 52.05 52.75 52.05 52.58 0.0M
2025-01-29 51.00 52.45 51.00 51.83 0.0M
2025-01-28 51.90 52.35 51.90 51.78 0.0M
2025-01-27 51.40 51.40 51.20 51.83 0.0M
2025-01-24 52.45 53.05 52.30 52.08 0.0M
2025-01-23 52.20 52.20 52.10 52.13 0.0M
2025-01-22 52.40 52.50 52.40 51.73 0.0M
2025-01-21 52.90 52.90 51.65 51.63 0.1M
2025-01-20 52.25 52.90 51.95 52.55 0.0M
2025-01-17 51.00 52.35 51.00 51.40 0.0M
2025-01-16 52.90 52.90 51.85 51.43 0.0M
2025-01-15 51.55 52.45 51.50 52.08 0.0M
2025-01-14 49.32 51.15 49.32 50.60 0.0M
2025-01-13 49.00 49.62 49.00 49.26 0.0M
2025-01-10 50.15 50.15 49.60 49.55 0.0M
2025-01-09 50.95 51.50 50.95 51.05 0.0M
2025-01-08 49.92 50.65 49.70 50.70 0.0M
2025-01-07 51.00 51.10 50.65 50.28 0.0M
2025-01-06 49.94 51.40 49.94 51.40 0.0M
2025-01-03 49.30 49.88 49.30 49.91 0.0M
2025-01-02 49.12 49.60 48.96 49.54 0.0M