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
10th Jul 2026 (Fri) 0.365 0.417 0.365 0.408 68,671
9th Jul 2026 (Thu) 0.4128 0.449 0.41 0.434 59,299
8th Jul 2026 (Wed) 0.4297 0.4298 0.4138 0.4193 15,169
7th Jul 2026 (Tue) 0.4548 0.4548 0.427 0.429 20,818
6th Jul 2026 (Mon) 0.4258 0.4386 0.42 0.439 7,063
3rd Jul 2026 (Fri) 0.4594 0.4594 0.4197 0.4197 0
2nd Jul 2026 (Thu) 0.4594 0.4594 0.4176 0.4197 9,232
1st Jul 2026 (Wed) 0.4105 0.4655 0.4105 0.4537 31,514
30th Jun 2026 (Tue) 0.40 0.4041 0.39 0.4028 16,407
29th Jun 2026 (Mon) 0.3898 0.4179 0.3898 0.4001 18,097
26th Jun 2026 (Fri) 0.3801 0.3951 0.3727 0.381 19,040
25th Jun 2026 (Thu) 0.4059 0.4059 0.3728 0.3867 8,795
24th Jun 2026 (Wed) 0.4501 0.4501 0.4006 0.4096 17,880
23rd Jun 2026 (Tue) 0.45 0.4596 0.4491 0.4461 5,691
22nd Jun 2026 (Mon) 0.4558 0.4626 0.4481 0.4525 10,528
19th Jun 2026 (Fri) 0.4799 0.4799 0.4441 0.446 80,569
18th Jun 2026 (Thu) 0.4799 0.4799 0.4441 0.446 80,569
17th Jun 2026 (Wed) 0.49 0.49 0.4651 0.466 2,956
16th Jun 2026 (Tue) 0.4917 0.4954 0.4806 0.4798 9,315
15th Jun 2026 (Mon) 0.4904 0.4947 0.4732 0.4912 22,345
12th Jun 2026 (Fri) 0.5056 0.53 0.4726 0.4793 30,824
11th Jun 2026 (Thu) 0.486 0.5177 0.4848 0.5073 21,665
10th Jun 2026 (Wed) 0.5085 0.51 0.4868 0.486 12,263
9th Jun 2026 (Tue) 0.50 0.50 0.48 0.4935 34,897
8th Jun 2026 (Mon) 0.5293 0.53 0.49 0.5041 44,280
5th Jun 2026 (Fri) 0.57 0.57 0.5026 0.5187 32,537
4th Jun 2026 (Thu) 0.5595 0.574 0.5539 0.5653 27,217
3rd Jun 2026 (Wed) 0.603 0.603 0.5526 0.5621 52,204
2nd Jun 2026 (Tue) 0.6088 0.6369 0.6009 0.6135 13,733
1st Jun 2026 (Mon) 0.67 0.67 0.6021 0.6251 25,419
29th May 2026 (Fri) 0.635 0.665 0.615 0.654 21,538
28th May 2026 (Thu) 0.6006 0.6338 0.6006 0.6204 17,150
27th May 2026 (Wed) 0.5826 0.6052 0.58 0.5891 11,164
26th May 2026 (Tue) 0.606 0.6099 0.5876 0.6017 20,832
25th May 2026 (Mon) 0.6201 0.6201 0.5965 0.5911 6,604
22nd May 2026 (Fri) 0.6201 0.6201 0.5965 0.5911 6,604
21st May 2026 (Thu) 0.6049 0.6265 0.6049 0.6189 9,153
20th May 2026 (Wed) 0.567 0.607 0.567 0.6022 24,538
19th May 2026 (Tue) 0.566 0.568 0.5506 0.5538 4,309
18th May 2026 (Mon) 0.59 0.59 0.5576 0.57 41,374
15th May 2026 (Fri) 0.6223 0.6223 0.5859 0.6003 28,894
14th May 2026 (Thu) 0.6401 0.6401 0.5861 0.6245 45,647
13th May 2026 (Wed) 0.72 0.72 0.6314 0.6385 49,491
12th May 2026 (Tue) 0.7555 0.7555 0.702 0.721 36,387
11th May 2026 (Mon) 0.7365 0.7553 0.7355 0.7444 8,534
FTSE 100 Latest
Value10,497.29
Change24.84