Personal Assets Trust (PNL) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Personal Assets Trust

Date Open High Low Close* Volume
21/11/2024 494.50p 495.50p 493.62p 495.50p 286064
20/11/2024 493.50p 494.50p 493.00p 493.50p 563523
19/11/2024 494.00p 495.50p 493.50p 494.00p 574563
18/11/2024 491.50p 494.54p 491.05p 493.00p 717470
15/11/2024 491.50p 493.98p 491.50p 493.00p 576217
14/11/2024 491.50p 494.00p 491.50p 492.50p 415076
13/11/2024 493.50p 494.00p 492.00p 493.00p 218156
12/11/2024 493.00p 495.50p 492.50p 492.50p 301311
11/11/2024 496.00p 496.50p 492.50p 496.50p 555613
08/11/2024 491.50p 494.50p 491.00p 493.00p 422992
07/11/2024 492.00p 494.00p 491.00p 492.50p 340791
06/11/2024 498.00p 498.00p 492.00p 492.00p 440055
05/11/2024 493.00p 493.50p 490.00p 490.00p 783469
04/11/2024 493.00p 495.00p 492.50p 492.50p 240268
01/11/2024 494.00p 495.00p 493.00p 493.00p 477357
31/10/2024 493.50p 496.00p 493.00p 493.00p 382923
30/10/2024 493.50p 497.66p 493.00p 495.00p 614893
29/10/2024 495.00p 496.50p 493.50p 493.50p 750934
28/10/2024 496.50p 497.92p 495.00p 495.50p 1262365
25/10/2024 496.00p 497.98p 495.52p 497.50p 588752
24/10/2024 494.00p 498.00p 494.00p 495.00p 906932
23/10/2024 495.00p 496.81p 495.00p 495.00p 852233
22/10/2024 495.00p 497.29p 494.50p 496.00p 494525
21/10/2024 494.50p 498.00p 494.50p 496.50p 919081
18/10/2024 495.00p 497.50p 494.50p 497.50p 893675
17/10/2024 494.00p 498.00p 494.00p 496.50p 838441
16/10/2024 495.50p 496.00p 493.75p 494.50p 871562
15/10/2024 493.50p 494.70p 492.98p 493.50p 930129
14/10/2024 491.50p 494.50p 491.50p 494.00p 497597
11/10/2024 489.50p 493.50p 489.50p 492.00p 940305
10/10/2024 490.00p 492.50p 489.50p 492.50p 687948
09/10/2024 490.00p 492.50p 490.00p 491.00p 644288
08/10/2024 491.50p 492.10p 489.50p 490.00p 1113512
07/10/2024 492.00p 494.33p 492.00p 493.50p 614367
04/10/2024 494.00p 494.50p 492.00p 493.50p 331082
03/10/2024 491.00p 495.50p 491.00p 493.50p 945538
02/10/2024 493.00p 493.38p 490.00p 492.00p 352002
01/10/2024 492.00p 493.50p 490.67p 493.00p 598004
30/09/2024 492.00p 493.00p 489.50p 492.00p 1084141
27/09/2024 489.00p 493.00p 489.00p 493.00p 1193242
26/09/2024 490.50p 492.13p 488.63p 490.00p 517826
25/09/2024 488.00p 491.50p 488.00p 489.00p 1402065
24/09/2024 490.00p 491.50p 488.50p 488.50p 512935
23/09/2024 490.00p 491.50p 489.00p 490.50p 596661
20/09/2024 490.00p 491.50p 490.00p 490.00p 1053485
19/09/2024 491.50p 493.00p 489.00p 491.50p 386207
18/09/2024 490.50p 493.50p 490.50p 491.50p 482395
17/09/2024 491.00p 493.50p 491.00p 492.00p 760967
16/09/2024 489.50p 492.50p 489.50p 492.00p 455620
13/09/2024 489.50p 493.00p 489.50p 492.00p 518815
12/09/2024 488.50p 491.50p 488.50p 489.50p 469302
11/09/2024 488.50p 490.50p 488.00p 489.00p 536034
10/09/2024 489.00p 490.00p 487.00p 489.00p 582019
09/09/2024 487.50p 489.50p 486.00p 489.00p 950759
06/09/2024 487.00p 488.00p 486.00p 486.50p 807604
05/09/2024 486.50p 488.00p 486.50p 487.50p 785339
04/09/2024 486.00p 488.51p 486.00p 487.50p 782891
03/09/2024 486.50p 489.50p 486.50p 488.00p 1058077
02/09/2024 486.00p 489.50p 486.00p 486.50p 906387
30/08/2024 487.00p 489.00p 485.50p 485.50p 470864
29/08/2024 486.00p 488.50p 485.00p 486.00p 688367
28/08/2024 485.00p 488.50p 484.50p 485.50p 792251
27/08/2024 486.00p 489.00p 483.00p 485.00p 485052
23/08/2024 488.00p 488.00p 484.00p 484.00p 446772
22/08/2024 490.00p 490.00p 484.50p 484.50p 601128
21/08/2024 487.00p 490.00p 486.00p 488.50p 626694
20/08/2024 489.00p 490.00p 486.50p 486.50p 506297
19/08/2024 486.00p 489.00p 485.50p 487.50p 547235
16/08/2024 486.50p 489.50p 486.00p 489.00p 289748
15/08/2024 488.00p 488.50p 486.94p 488.50p 430638
14/08/2024 488.00p 488.00p 486.00p 488.00p 305165
13/08/2024 485.50p 488.10p 485.50p 487.50p 513725
12/08/2024 487.50p 487.50p 485.50p 487.50p 561652
09/08/2024 484.00p 488.00p 484.00p 487.50p 235886
08/08/2024 485.50p 488.00p 484.50p 488.00p 337280
07/08/2024 484.00p 488.00p 484.00p 488.00p 670992
06/08/2024 483.50p 488.00p 483.00p 486.50p 621756
05/08/2024 483.00p 490.26p 480.00p 485.50p 759816
02/08/2024 490.00p 490.90p 486.57p 488.00p 774818
01/08/2024 486.00p 490.00p 486.00p 490.00p 925371
31/07/2024 484.50p 487.50p 484.50p 487.50p 555056
30/07/2024 485.50p 487.00p 485.00p 486.00p 678902
29/07/2024 484.50p 488.50p 482.26p 488.50p 629642
26/07/2024 483.50p 485.50p 482.99p 485.00p 645530
25/07/2024 485.00p 485.00p 482.60p 483.50p 711739
24/07/2024 485.00p 485.50p 483.70p 484.50p 495952
23/07/2024 483.50p 487.50p 483.50p 485.50p 283845
22/07/2024 483.50p 488.00p 483.50p 484.50p 985627
19/07/2024 486.50p 488.00p 485.00p 485.50p 343434
18/07/2024 486.50p 488.50p 485.56p 488.00p 1297854
17/07/2024 484.50p 486.50p 484.50p 486.50p 510336
16/07/2024 485.50p 486.50p 484.78p 486.50p 784094
15/07/2024 484.50p 487.52p 484.43p 487.00p 432081
12/07/2024 486.50p 489.00p 484.50p 486.50p 454819
11/07/2024 486.50p 487.50p 484.00p 487.50p 482133
10/07/2024 486.00p 486.00p 484.52p 486.00p 524513
09/07/2024 486.00p 486.00p 484.00p 486.00p 527615
08/07/2024 484.50p 487.87p 484.00p 486.00p 518794
05/07/2024 487.00p 488.00p 485.00p 486.00p 840007
04/07/2024 484.00p 487.00p 484.00p 486.00p 554870
03/07/2024 482.00p 489.00p 482.00p 489.00p 909230
02/07/2024 482.00p 484.50p 482.00p 483.00p 254667
01/07/2024 485.00p 487.00p 483.00p 483.50p 390236
28/06/2024 484.50p 488.00p 484.50p 488.00p 465491
27/06/2024 488.00p 488.00p 485.00p 485.00p 430639
26/06/2024 488.00p 491.00p 486.50p 490.50p 1345085
25/06/2024 488.00p 490.50p 488.00p 489.50p 369835
24/06/2024 492.00p 492.00p 489.00p 490.00p 753873
21/06/2024 488.50p 492.00p 488.49p 492.00p 1279689
20/06/2024 489.00p 491.00p 487.50p 489.00p 734889
19/06/2024 487.50p 489.00p 486.50p 489.00p 801420
18/06/2024 488.50p 488.50p 485.50p 488.00p 708592
17/06/2024 485.00p 488.50p 485.00p 487.00p 575336
14/06/2024 484.00p 488.50p 484.00p 487.50p 959861
13/06/2024 485.00p 487.00p 484.00p 485.00p 593194
12/06/2024 485.00p 486.50p 483.50p 485.00p 681499
11/06/2024 485.00p 486.00p 484.20p 485.00p 1561146
10/06/2024 484.00p 489.50p 484.00p 484.50p 622499
07/06/2024 489.00p 489.00p 485.50p 487.00p 341554
06/06/2024 488.50p 489.50p 485.00p 488.50p 1401595
05/06/2024 485.50p 487.50p 482.00p 487.00p 865659
04/06/2024 482.00p 487.50p 482.00p 487.50p 1401654
03/06/2024 484.50p 486.00p 482.60p 486.00p 421324
31/05/2024 488.50p 488.50p 482.00p 485.00p 438018
30/05/2024 481.00p 484.50p 481.00p 484.00p 662987
29/05/2024 483.00p 488.50p 482.00p 482.50p 600451
28/05/2024 485.50p 487.50p 483.50p 483.50p 681656
24/05/2024 487.00p 487.50p 485.00p 485.50p 471578
23/05/2024 487.00p 489.00p 486.50p 487.50p 430877
22/05/2024 488.00p 491.00p 488.00p 489.00p 399649
21/05/2024 491.00p 491.00p 488.50p 490.50p 494692
20/05/2024 489.50p 492.50p 488.50p 491.50p 659702
17/05/2024 490.00p 491.24p 488.99p 490.00p 504404
16/05/2024 489.50p 491.00p 488.11p 490.50p 607520
15/05/2024 488.50p 490.00p 486.50p 490.00p 590773
14/05/2024 488.50p 489.50p 486.50p 488.00p 829112
13/05/2024 488.50p 490.00p 488.00p 488.00p 616295
10/05/2024 487.50p 491.00p 486.00p 488.50p 481552
09/05/2024 487.00p 488.50p 485.66p 488.00p 660272
08/05/2024 485.50p 487.50p 484.70p 486.50p 497120
07/05/2024 483.00p 486.00p 482.55p 485.50p 698125
03/05/2024 481.50p 484.50p 481.50p 483.50p 754457
02/05/2024 483.50p 484.00p 481.49p 484.00p 1570119
01/05/2024 481.00p 483.00p 480.50p 483.00p 762299
30/04/2024 488.50p 488.50p 482.00p 483.00p 579703
29/04/2024 481.00p 486.00p 481.00p 485.00p 400752
26/04/2024 480.50p 485.00p 480.50p 485.00p 624713
25/04/2024 483.00p 484.00p 481.50p 482.50p 431760
24/04/2024 484.00p 484.50p 481.50p 484.50p 766310
23/04/2024 483.50p 484.86p 482.82p 483.50p 590876
22/04/2024 480.50p 485.00p 480.50p 483.50p 784576
19/04/2024 483.00p 484.00p 480.75p 482.00p 385843
18/04/2024 480.50p 483.00p 480.50p 483.00p 454514
17/04/2024 481.00p 482.00p 479.50p 480.00p 599127
16/04/2024 481.00p 481.00p 479.00p 480.00p 331119
15/04/2024 483.00p 484.75p 480.50p 481.50p 511801
12/04/2024 482.00p 485.80p 481.18p 485.00p 575864
11/04/2024 481.00p 482.00p 479.50p 482.00p 463476
10/04/2024 481.00p 482.64p 479.78p 482.00p 713673
09/04/2024 480.50p 482.50p 479.50p 480.00p 728167
08/04/2024 478.50p 481.56p 478.50p 480.00p 915463
05/04/2024 481.50p 481.50p 478.00p 480.00p 408797
04/04/2024 481.50p 482.50p 479.50p 482.00p 833715
03/04/2024 481.00p 483.00p 480.00p 480.00p 494760
02/04/2024 480.50p 482.38p 479.50p 482.00p 1027974
28/03/2024 479.00p 481.50p 479.00p 480.50p 687854
27/03/2024 478.00p 480.95p 477.39p 479.00p 825672
26/03/2024 478.50p 481.00p 477.50p 478.50p 793591
25/03/2024 478.00p 480.50p 477.66p 478.00p 919485
22/03/2024 477.50p 481.00p 477.50p 480.00p 994211
21/03/2024 476.50p 479.00p 474.50p 477.50p 852196
20/03/2024 473.50p 474.50p 473.50p 475.00p 694503
19/03/2024 473.50p 475.54p 473.50p 474.50p 714927
18/03/2024 475.50p 475.62p 473.74p 474.00p 829041
15/03/2024 474.50p 475.70p 473.50p 475.50p 857619
14/03/2024 475.00p 476.00p 474.50p 475.50p 632513
13/03/2024 473.50p 476.00p 473.50p 475.50p 1331221
12/03/2024 475.00p 476.00p 473.60p 474.50p 980260
11/03/2024 473.50p 475.00p 472.50p 474.00p 545908
08/03/2024 473.00p 475.00p 472.99p 475.00p 680937
07/03/2024 474.00p 475.50p 473.00p 473.00p 589792
06/03/2024 474.00p 476.50p 474.00p 476.00p 382524
05/03/2024 473.00p 476.00p 473.00p 474.50p 829691
04/03/2024 472.50p 474.50p 472.50p 473.50p 790764
01/03/2024 474.00p 475.00p 472.50p 474.00p 645649
29/02/2024 473.50p 473.70p 471.95p 473.00p 659304
28/02/2024 473.00p 474.50p 472.50p 474.00p 471299
27/02/2024 473.50p 476.00p 473.00p 473.50p 663789
26/02/2024 474.00p 474.50p 472.66p 473.50p 577029
23/02/2024 473.50p 475.25p 472.60p 473.00p 523580
22/02/2024 475.50p 475.50p 473.00p 473.50p 958683
21/02/2024 472.50p 475.51p 472.50p 473.00p 532796
20/02/2024 473.50p 474.70p 473.00p 473.00p 739196
19/02/2024 474.00p 474.50p 473.48p 474.00p 450983
16/02/2024 472.00p 474.49p 472.00p 473.50p 956620
15/02/2024 473.00p 474.61p 472.00p 474.00p 534144
14/02/2024 473.00p 473.00p 471.50p 471.50p 453146
13/02/2024 475.00p 476.00p 472.00p 472.00p 829652
12/02/2024 474.00p 475.30p 473.00p 474.50p 505665
09/02/2024 475.00p 476.50p 474.50p 475.00p 460490

*Close Price adjusted for both dividends and splits