PSHD.LPSHD.LLSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $56.70 | $56.70 | $54.70 | $55.20 | 14,576 |
| 3/2/2026 | $57.00 | $57.45 | $56.45 | $56.50 | 20,852 |
| 2/27/2026 | $56.60 | $58.60 | $56.60 | $58.20 | 29,412 |
| 2/26/2026 | $57.55 | $58.45 | $57.20 | $57.60 | 21,758 |
| 2/25/2026 | $57.30 | $57.55 | $57.00 | $57.45 | 25,241 |
| 2/24/2026 | $59.00 | $59.00 | $56.70 | $56.95 | 52,644 |
| 2/23/2026 | $60.00 | $60.25 | $56.70 | $57.05 | 29,959 |
| 2/20/2026 | $59.95 | $60.35 | $59.30 | $59.65 | 31,110 |
| 2/19/2026 | $59.00 | $60.40 | $59.00 | $59.25 | 33,308 |
| 2/18/2026 | $60.50 | $61.40 | $59.50 | $59.50 | 19,344 |
| 2/17/2026 | $60.75 | $60.75 | $59.30 | $59.70 | 14,202 |
| 2/16/2026 | $62.00 | $62.00 | $60.00 | $60.00 | 8,455 |
| 2/13/2026 | $60.00 | $61.55 | $60.00 | $60.40 | 26,239 |
| 2/12/2026 | $63.50 | $63.50 | $59.50 | $59.50 | 43,447 |
| 2/11/2026 | $63.00 | $63.60 | $62.58 | $62.58 | 26,136 |
| 2/10/2026 | $62.45 | $63.00 | $61.95 | $62.70 | 18,395 |
| 2/9/2026 | $63.05 | $63.05 | $61.45 | $61.90 | 18,652 |
| 2/6/2026 | $61.00 | $61.85 | $60.85 | $61.25 | 17,342 |
| 2/5/2026 | $62.00 | $63.15 | $61.00 | $61.00 | 39,212 |
| 2/4/2026 | $60.50 | $63.10 | $60.50 | $61.85 | 29,525 |
| 2/3/2026 | $62.65 | $63.90 | $61.90 | $61.90 | 22,815 |
| 2/2/2026 | $61.70 | $64.05 | $61.70 | $63.10 | 37,644 |
| 1/30/2026 | $61.50 | $62.59 | $61.50 | $62.30 | 17,505 |
| 1/29/2026 | $62.00 | $62.90 | $61.00 | $61.00 | 18,341 |
| 1/28/2026 | $63.10 | $63.38 | $62.55 | $62.90 | 21,602 |
| 1/27/2026 | $63.30 | $63.75 | $62.55 | $62.55 | 22,302 |
| 1/26/2026 | $63.40 | $64.00 | $61.95 | $63.30 | 118,802 |
| 1/23/2026 | $62.24 | $62.90 | $62.21 | $62.25 | 32,207 |
| 1/22/2026 | $60.75 | $65.00 | $60.75 | $62.05 | 13,486 |
| 1/21/2026 | $60.00 | $61.82 | $60.00 | $61.15 | 31,320 |
| 1/20/2026 | $61.10 | $61.20 | $59.65 | $59.70 | 23,342 |
| 1/19/2026 | $62.05 | $62.20 | $61.50 | $61.50 | 7,463 |
| 1/16/2026 | $64.95 | $64.95 | $61.95 | $62.20 | 25,783 |
| 1/15/2026 | $65.50 | $65.75 | $63.80 | $63.83 | 15,880 |
| 1/14/2026 | $65.70 | $66.20 | $65.40 | $65.60 | 13,431 |
| 1/13/2026 | $63.60 | $66.00 | $63.60 | $65.90 | 12,602 |
| 1/12/2026 | $62.70 | $64.15 | $62.70 | $64.10 | 12,568 |
| 1/9/2026 | $62.10 | $62.95 | $61.50 | $61.50 | 8,742 |
| 1/8/2026 | $63.00 | $63.00 | $61.86 | $62.10 | 28,930 |
| 1/7/2026 | $64.00 | $64.20 | $62.45 | $62.45 | 22,048 |
| 1/6/2026 | $65.15 | $65.15 | $63.05 | $63.05 | 30,209 |
| 1/5/2026 | $65.00 | $65.24 | $64.40 | $64.50 | 65,307 |
| 1/2/2026 | $65.50 | $65.90 | $64.50 | $64.50 | 27,963 |
| 12/31/2025 | $64.65 | $65.30 | $64.55 | $64.80 | 3,003 |
| 12/30/2025 | $65.00 | $65.25 | $64.60 | $64.65 | 29,321 |
| 12/29/2025 | $66.00 | $66.45 | $65.00 | $65.00 | 13,095 |
| 12/24/2025 | $65.10 | $66.45 | $65.10 | $65.90 | 12,533 |
| 12/23/2025 | $64.60 | $65.60 | $64.60 | $65.20 | 9,339 |
| 12/22/2025 | $66.50 | $66.50 | $64.85 | $65.90 | 7,438 |
| 12/19/2025 | $66.00 | $66.25 | $65.50 | $65.65 | 49,934 |
| 12/18/2025 | $66.25 | $67.95 | $65.80 | $66.20 | 19,275 |
| 12/17/2025 | $66.85 | $67.35 | $66.15 | $66.15 | 39,271 |
| 12/16/2025 | $67.05 | $67.40 | $66.00 | $66.00 | 12,714 |
| 12/15/2025 | $66.40 | $67.85 | $66.10 | $67.30 | 30,209 |
| 12/12/2025 | $67.75 | $68.05 | $66.10 | $66.10 | 36,936 |
| 12/11/2025 | $67.15 | $67.40 | $66.95 | $67.25 | 11,593 |
| 12/10/2025 | $67.65 | $67.65 | $67.00 | $67.00 | 25,096 |
| 12/9/2025 | $67.00 | $67.25 | $66.90 | $67.00 | 25,788 |
| 12/8/2025 | $67.45 | $67.60 | $66.65 | $67.35 | 21,772 |
| 12/5/2025 | $66.70 | $67.15 | $66.70 | $67.00 | 42,825 |
| 12/4/2025 | $65.55 | $67.00 | $65.55 | $66.50 | 59,759 |