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
07/04/2025 493.00p 503.00p 487.00p 494.00p 1071158
04/04/2025 505.00p 506.76p 501.00p 502.00p 552174
03/04/2025 501.00p 506.22p 500.00p 505.00p 419072
02/04/2025 505.00p 508.00p 504.00p 508.00p 545421
01/04/2025 505.00p 508.00p 503.00p 508.00p 769247
31/03/2025 506.00p 506.25p 501.00p 504.00p 505115
28/03/2025 503.00p 507.00p 503.00p 505.00p 413166
27/03/2025 504.00p 505.00p 502.00p 503.00p 592564
26/03/2025 505.00p 505.00p 503.00p 505.00p 481194
25/03/2025 502.00p 504.99p 502.00p 504.00p 375440
24/03/2025 503.00p 505.00p 503.00p 504.00p 558801
21/03/2025 502.00p 505.00p 502.00p 504.00p 961228
20/03/2025 502.00p 506.00p 502.00p 504.00p 954997
19/03/2025 503.00p 505.00p 502.00p 503.00p 335287
18/03/2025 502.00p 504.00p 502.00p 502.00p 339094
17/03/2025 501.00p 504.00p 500.00p 502.00p 547509
14/03/2025 500.00p 503.00p 499.28p 501.00p 608464
13/03/2025 500.00p 502.00p 499.00p 500.00p 882232
12/03/2025 502.00p 504.00p 500.00p 502.00p 375730
11/03/2025 505.00p 507.00p 502.58p 504.00p 484069
10/03/2025 505.00p 507.00p 504.00p 506.00p 880199
07/03/2025 507.00p 508.00p 505.00p 506.00p 421512
06/03/2025 507.00p 509.00p 505.00p 506.00p 1031646
05/03/2025 511.00p 511.90p 509.00p 510.00p 559042
04/03/2025 508.00p 513.00p 508.00p 511.00p 714268
03/03/2025 511.00p 513.25p 510.00p 512.00p 622432
28/02/2025 510.00p 513.00p 510.00p 510.00p 430269
27/02/2025 510.00p 514.00p 510.00p 513.00p 702986
26/02/2025 511.00p 513.00p 510.00p 513.00p 508303
25/02/2025 509.00p 515.00p 509.00p 511.00p 611251
24/02/2025 516.00p 517.00p 509.00p 510.00p 866115
21/02/2025 515.00p 517.00p 515.00p 515.00p 307101
20/02/2025 517.00p 518.00p 514.50p 516.00p 380100
19/02/2025 517.00p 518.00p 512.00p 516.00p 492203
18/02/2025 510.00p 516.00p 508.00p 515.00p 1369682
17/02/2025 508.00p 511.00p 508.00p 510.00p 402435
14/02/2025 511.00p 512.00p 509.49p 511.00p 262989
13/02/2025 510.00p 512.00p 509.77p 512.00p 646722
12/02/2025 511.00p 513.00p 510.42p 511.00p 622519
11/02/2025 512.00p 512.00p 510.64p 512.00p 310059
10/02/2025 511.00p 513.83p 509.29p 512.00p 678953
07/02/2025 510.00p 512.25p 510.00p 511.00p 376385
06/02/2025 509.00p 513.96p 509.00p 513.00p 378722
05/02/2025 508.00p 511.00p 508.00p 510.00p 688172
04/02/2025 508.00p 511.00p 508.00p 509.00p 710118
03/02/2025 507.00p 513.00p 507.00p 512.00p 637285
31/01/2025 508.00p 512.00p 507.00p 511.00p 856273
30/01/2025 509.00p 509.00p 507.00p 509.00p 300809
29/01/2025 508.00p 509.00p 507.00p 507.00p 313987
28/01/2025 507.00p 509.50p 505.31p 508.00p 850556
27/01/2025 503.00p 506.00p 502.00p 505.00p 730956
24/01/2025 505.00p 507.00p 504.00p 506.00p 482657
23/01/2025 506.00p 507.00p 505.00p 505.00p 328450
22/01/2025 504.00p 507.00p 503.00p 506.00p 388793
21/01/2025 504.00p 507.00p 503.00p 506.00p 418315
20/01/2025 504.00p 506.81p 503.00p 504.00p 626871
17/01/2025 503.00p 507.21p 503.00p 504.00p 606015
16/01/2025 503.00p 506.09p 501.00p 505.00p 679566
15/01/2025 502.00p 502.90p 499.50p 502.00p 658941
14/01/2025 501.00p 502.00p 499.50p 501.00p 340163
13/01/2025 500.00p 502.63p 500.00p 502.00p 825508
10/01/2025 499.00p 502.00p 499.00p 501.00p 656166
09/01/2025 498.00p 502.85p 497.50p 501.00p 986931
08/01/2025 496.00p 500.00p 496.00p 499.00p 783243
07/01/2025 496.00p 498.00p 495.50p 497.50p 560738
06/01/2025 498.00p 499.50p 495.50p 497.00p 602411
03/01/2025 500.00p 501.00p 497.00p 498.50p 201021
02/01/2025 497.00p 502.00p 496.01p 499.50p 295489
31/12/2024 497.00p 498.31p 496.00p 497.00p 66996
30/12/2024 495.50p 496.99p 494.50p 495.00p 318537
27/12/2024 495.50p 498.50p 495.00p 495.50p 259166
24/12/2024 497.50p 497.50p 495.00p 497.50p 158008
23/12/2024 495.00p 497.95p 494.50p 496.00p 280114
20/12/2024 495.50p 497.50p 492.50p 497.50p 823324
19/12/2024 496.00p 496.35p 493.50p 494.50p 661730
18/12/2024 497.00p 498.50p 497.00p 497.00p 279773
17/12/2024 497.00p 499.00p 496.00p 497.50p 954546
16/12/2024 497.50p 500.00p 497.50p 499.50p 521047
13/12/2024 498.00p 502.00p 497.50p 499.50p 1197541
12/12/2024 500.00p 500.00p 497.75p 498.50p 288478
11/12/2024 497.00p 500.83p 497.00p 499.50p 455935
10/12/2024 498.00p 499.00p 496.87p 498.50p 335382
09/12/2024 497.00p 499.00p 497.00p 498.00p 342033
06/12/2024 498.50p 499.04p 496.50p 499.00p 458331
05/12/2024 497.00p 498.33p 497.00p 497.50p 396055
04/12/2024 497.50p 498.54p 496.50p 498.50p 517085
03/12/2024 497.00p 498.50p 497.00p 498.50p 270069
02/12/2024 496.50p 498.50p 496.50p 498.50p 491611
29/11/2024 497.50p 498.00p 497.00p 498.00p 218139
28/11/2024 497.50p 498.97p 495.50p 497.00p 352553
27/11/2024 498.00p 498.00p 495.50p 497.00p 431245
26/11/2024 498.00p 500.00p 496.49p 497.00p 621774
25/11/2024 494.50p 500.00p 494.50p 500.00p 1207317
22/11/2024 493.50p 499.00p 493.50p 497.00p 603526
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

*Close Price adjusted for both dividends and splits