Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Psq Holdings In (PSQH.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.49 0.52 0.4823 0.5006 22,281
2nd Apr 2026 (Thu) 0.49 0.52 0.4823 0.5006 22,281
1st Apr 2026 (Wed) 0.5424 0.552 0.4982 0.4918 35,257
31st Mar 2026 (Tue) 0.5244 0.55 0.5244 0.53 9,155
30th Mar 2026 (Mon) 0.5231 0.53 0.5061 0.5086 10,146
27th Mar 2026 (Fri) 0.5685 0.5685 0.5248 0.519 19,701
26th Mar 2026 (Thu) 0.618 0.6205 0.5648 0.5665 43,605
25th Mar 2026 (Wed) 0.6221 0.6367 0.6026 0.61 17,392
24th Mar 2026 (Tue) 0.6601 0.6601 0.6156 0.599 15,206
23rd Mar 2026 (Mon) 0.6801 0.7099 0.6752 0.64 12,465
20th Mar 2026 (Fri) 0.72 0.72 0.66 0.661 7,580
19th Mar 2026 (Thu) 0.6822 0.7493 0.6822 0.71 28,970
18th Mar 2026 (Wed) 0.7242 0.7588 0.668 0.673 21,830
17th Mar 2026 (Tue) 0.745 0.8497 0.6945 0.7728 2,066,334
16th Mar 2026 (Mon) 0.6256 0.6658 0.6156 0.6423 31,748
13th Mar 2026 (Fri) 0.6428 0.67 0.6311 0.6301 6,795
12th Mar 2026 (Thu) 0.6426 0.6484 0.6256 0.6142 5,442
11th Mar 2026 (Wed) 0.6377 0.6902 0.6377 0.65 9,807
10th Mar 2026 (Tue) 0.6396 0.6506 0.622 0.623 6,514
9th Mar 2026 (Mon) 0.6126 0.6497 0.599 0.635 8,180
6th Mar 2026 (Fri) 0.631 0.631 0.6158 0.61 2,332
5th Mar 2026 (Thu) 0.6376 0.64 0.6257 0.6511 3,793
4th Mar 2026 (Wed) 0.6415 0.6659 0.6384 0.6426 3,766
3rd Mar 2026 (Tue) 0.629 0.6334 0.60 0.61 8,444
2nd Mar 2026 (Mon) 0.6311 0.6489 0.6124 0.63 17,817
27th Feb 2026 (Fri) 0.68 0.6821 0.6426 0.6625 17,678
26th Feb 2026 (Thu) 0.6885 0.6983 0.6694 0.6935 4,416
25th Feb 2026 (Wed) 0.7199 0.7199 0.6609 0.6609 0
24th Feb 2026 (Tue) 0.7199 0.7199 0.6477 0.6477 0
23rd Feb 2026 (Mon) 0.7199 0.7199 0.6607 0.6669 12,121
20th Feb 2026 (Fri) 0.7453 0.7583 0.7156 0.7228 29,220
19th Feb 2026 (Thu) 0.785 0.785 0.7456 0.7449 10,441
18th Feb 2026 (Wed) 0.788 0.8309 0.76 0.7997 28,526
17th Feb 2026 (Tue) 0.7609 0.7929 0.7393 0.7754 26,431
16th Feb 2026 (Mon) 0.727 0.80 0.7251 0.7517 15,367
13th Feb 2026 (Fri) 0.727 0.80 0.7251 0.7517 15,367
12th Feb 2026 (Thu) 0.75 0.75 0.70 0.704 10,269
11th Feb 2026 (Wed) 0.7527 0.7793 0.7262 0.743 22,521
10th Feb 2026 (Tue) 0.764 0.8049 0.76 0.7596 67,716
9th Feb 2026 (Mon) 0.7879 0.7904 0.7406 0.764 29,745
6th Feb 2026 (Fri) 0.6996 0.8097 0.687 0.7905 64,411
FTSE 100 Latest
Value10,436.29
Change71.50