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
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
8th May 2026 (Fri) 0.7701 0.7701 0.6839 0.7079 46,766
7th May 2026 (Thu) 0.84 0.84 0.7352 0.7354 57,175
6th May 2026 (Wed) 0.835 0.8392 0.8016 0.822 22,552
5th May 2026 (Tue) 0.8027 0.85 0.8027 0.8255 12,528
4th May 2026 (Mon) 0.7646 0.8314 0.7646 0.8053 29,667
1st May 2026 (Fri) 0.6943 0.7649 0.6807 0.7563 26,455
30th Apr 2026 (Thu) 0.6797 0.70 0.6797 0.675 8,138
29th Apr 2026 (Wed) 0.7112 0.7112 0.6693 0.6721 10,760
28th Apr 2026 (Tue) 0.7177 0.72 0.6958 0.6977 6,188
27th Apr 2026 (Mon) 0.76 0.76 0.7149 0.73 12,418
24th Apr 2026 (Fri) 0.72 0.7387 0.71 0.7326 16,241
23rd Apr 2026 (Thu) 0.7401 0.7835 0.7099 0.72 69,337
22nd Apr 2026 (Wed) 0.69 0.7639 0.6899 0.762 40,625
21st Apr 2026 (Tue) 0.72 0.7214 0.6604 0.661 12,880
20th Apr 2026 (Mon) 0.72 0.72 0.682 0.716 16,682
17th Apr 2026 (Fri) 0.67 0.7376 0.67 0.73 67,279
16th Apr 2026 (Thu) 0.66 0.66 0.6302 0.6461 20,243
15th Apr 2026 (Wed) 0.59 0.6768 0.59 0.6672 47,644
14th Apr 2026 (Tue) 0.5371 0.5779 0.5371 0.5699 37,503
13th Apr 2026 (Mon) 0.511 0.5488 0.511 0.5317 30,870
10th Apr 2026 (Fri) 0.5032 0.5356 0.5002 0.5211 15,749
9th Apr 2026 (Thu) 0.5258 0.5258 0.496 0.51 25,035
8th Apr 2026 (Wed) 0.5002 0.56 0.5002 0.522 65,394
7th Apr 2026 (Tue) 0.5075 0.51 0.4906 0.506 14,488
6th Apr 2026 (Mon) 0.4956 0.5168 0.4926 0.5078 42,237
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
FTSE 100 Latest
Value10,443.47
Change11.13