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
24/12/2025 536.00p 547.00p 536.00p 542.00p 109995
23/12/2025 546.00p 546.00p 541.00p 543.00p 489830
22/12/2025 538.00p 545.00p 538.00p 543.00p 1005682
19/12/2025 545.00p 545.00p 538.00p 541.00p 571286
18/12/2025 545.00p 545.00p 541.00p 545.00p 421158
17/12/2025 546.00p 546.00p 541.00p 544.00p 416422
16/12/2025 541.00p 545.00p 541.00p 542.00p 445012
15/12/2025 541.00p 545.00p 540.00p 545.00p 500249
12/12/2025 542.00p 544.00p 538.50p 541.00p 365159
11/12/2025 538.00p 543.00p 537.00p 538.00p 370859
10/12/2025 540.00p 546.00p 537.00p 539.00p 590285
09/12/2025 540.00p 543.52p 526.58p 539.00p 534045
08/12/2025 546.00p 546.00p 539.00p 540.00p 913378
05/12/2025 543.00p 547.00p 540.44p 545.00p 266217
04/12/2025 542.00p 546.00p 541.00p 543.00p 472865
03/12/2025 545.00p 547.21p 540.87p 545.00p 509274
02/12/2025 540.00p 547.40p 540.00p 544.00p 497208
01/12/2025 544.00p 547.23p 543.00p 545.00p 403460
28/11/2025 546.00p 546.00p 541.74p 546.00p 441245
27/11/2025 535.00p 545.04p 535.00p 545.00p 367734
26/11/2025 537.00p 543.04p 537.00p 543.00p 410929
25/11/2025 541.00p 541.00p 537.00p 540.00p 395517
24/11/2025 535.00p 541.00p 535.00p 539.00p 475081
21/11/2025 539.00p 539.00p 531.50p 538.00p 377101
20/11/2025 537.00p 539.00p 535.00p 536.00p 348689
19/11/2025 536.00p 538.00p 532.00p 535.00p 473620
18/11/2025 537.00p 541.00p 532.00p 536.00p 513326
17/11/2025 539.00p 540.98p 536.00p 540.00p 461060
14/11/2025 539.00p 540.00p 537.00p 540.00p 477542
13/11/2025 539.00p 544.00p 539.00p 542.00p 408945
12/11/2025 536.00p 544.00p 536.00p 544.00p 479324
11/11/2025 540.00p 542.00p 538.00p 540.00p 506567
10/11/2025 542.00p 542.00p 537.00p 539.00p 544753
07/11/2025 542.00p 542.00p 538.00p 539.00p 615050
06/11/2025 539.00p 541.00p 536.90p 539.00p 481196
05/11/2025 541.00p 541.00p 534.45p 539.00p 631056
04/11/2025 539.00p 539.00p 534.00p 538.00p 484205
03/11/2025 540.00p 540.00p 535.00p 539.00p 470361
31/10/2025 541.00p 541.00p 537.00p 537.00p 614808
30/10/2025 541.00p 541.00p 537.00p 539.00p 383626
29/10/2025 541.00p 543.15p 537.00p 541.00p 493323
28/10/2025 542.00p 542.00p 540.00p 542.00p 1345326
27/10/2025 540.00p 542.78p 537.00p 541.00p 671437
24/10/2025 539.00p 542.00p 535.40p 540.00p 600350
23/10/2025 536.00p 539.00p 535.64p 539.00p 420394
22/10/2025 536.00p 540.00p 532.00p 536.00p 945622
21/10/2025 537.00p 541.00p 535.00p 535.00p 836017
20/10/2025 529.00p 540.00p 529.00p 540.00p 565880
17/10/2025 533.00p 535.00p 529.20p 534.00p 589031
16/10/2025 533.00p 534.00p 531.00p 533.00p 514718
15/10/2025 530.00p 533.00p 528.00p 533.00p 752650
14/10/2025 527.00p 530.04p 525.00p 530.00p 965318
13/10/2025 527.00p 528.40p 524.00p 528.00p 589410
10/10/2025 528.00p 528.00p 526.00p 526.00p 448939
09/10/2025 525.00p 528.00p 525.00p 528.00p 469180
08/10/2025 526.00p 528.00p 525.00p 527.00p 323094
07/10/2025 525.00p 527.00p 523.00p 527.00p 388509
06/10/2025 523.00p 527.00p 521.06p 525.00p 717489
03/10/2025 526.00p 526.00p 522.00p 526.00p 562882
02/10/2025 519.00p 526.00p 519.00p 524.00p 407324
01/10/2025 520.00p 524.00p 519.00p 524.00p 1003136
30/09/2025 519.00p 523.04p 518.00p 523.00p 537818
29/09/2025 518.00p 522.00p 518.00p 522.00p 523282
26/09/2025 518.00p 520.70p 517.00p 519.00p 430410
25/09/2025 519.00p 521.00p 518.00p 518.00p 560881
24/09/2025 524.00p 524.00p 518.00p 518.00p 517594
23/09/2025 519.00p 523.00p 519.00p 522.00p 318272
22/09/2025 523.00p 524.00p 519.00p 519.00p 519562
19/09/2025 518.00p 521.00p 518.00p 520.00p 812051
18/09/2025 516.00p 522.33p 516.00p 518.00p 662307
17/09/2025 518.00p 520.00p 516.00p 520.00p 418289
16/09/2025 516.00p 521.00p 516.00p 520.00p 344921
15/09/2025 516.00p 522.00p 516.00p 521.00p 416265
12/09/2025 522.00p 522.00p 518.00p 519.00p 533918
11/09/2025 519.00p 521.00p 519.00p 520.00p 444004
10/09/2025 519.00p 524.00p 519.00p 521.00p 505165
09/09/2025 522.00p 522.21p 520.00p 521.00p 408748
08/09/2025 517.00p 523.00p 517.00p 521.00p 497342
05/09/2025 521.00p 524.15p 517.00p 523.00p 526099
04/09/2025 520.00p 523.21p 519.00p 522.00p 316630
03/09/2025 518.00p 521.50p 516.00p 520.00p 610932
02/09/2025 517.00p 520.00p 517.00p 517.00p 903792
01/09/2025 515.00p 522.00p 515.00p 517.00p 381384
29/08/2025 516.00p 517.00p 514.00p 514.00p 523460
28/08/2025 515.00p 516.10p 512.00p 514.00p 377355
27/08/2025 513.00p 515.00p 512.00p 513.00p 557800
26/08/2025 515.00p 516.00p 512.00p 512.00p 580913
22/08/2025 512.00p 515.00p 511.00p 515.00p 511751
21/08/2025 512.00p 514.00p 510.00p 511.00p 417309
20/08/2025 510.00p 514.00p 510.00p 514.00p 673850
19/08/2025 509.00p 512.50p 508.00p 512.00p 550608
18/08/2025 509.00p 511.00p 509.00p 509.00p 545075
15/08/2025 510.00p 512.00p 508.00p 510.00p 499449
14/08/2025 508.00p 511.00p 508.00p 511.00p 350084
13/08/2025 508.00p 511.00p 508.00p 511.00p 443599
12/08/2025 509.00p 511.00p 509.00p 509.00p 435138
11/08/2025 509.00p 513.00p 508.00p 512.00p 413234
08/08/2025 509.00p 512.00p 509.00p 511.00p 897927
07/08/2025 512.00p 513.00p 509.00p 511.00p 622300
06/08/2025 511.00p 512.00p 510.00p 512.00p 531994
05/08/2025 511.00p 512.00p 509.00p 510.00p 401505
04/08/2025 509.00p 511.67p 507.00p 510.00p 517195
01/08/2025 508.00p 511.52p 507.00p 510.00p 668636
31/07/2025 512.00p 513.00p 509.00p 511.00p 521175
30/07/2025 512.00p 514.00p 510.00p 512.00p 594604
29/07/2025 510.00p 513.00p 510.00p 513.00p 746267
28/07/2025 512.00p 515.00p 511.00p 511.00p 383800
25/07/2025 512.00p 515.00p 511.00p 515.00p 566414
24/07/2025 511.00p 514.00p 510.00p 514.00p 431956
23/07/2025 511.00p 515.25p 511.00p 514.00p 474291
22/07/2025 510.00p 514.00p 509.00p 512.00p 583380
21/07/2025 513.00p 513.00p 509.00p 511.00p 465918
18/07/2025 509.00p 513.00p 509.00p 510.00p 453908
17/07/2025 508.00p 511.00p 508.00p 510.00p 505665
16/07/2025 509.00p 511.49p 508.00p 508.00p 534803
15/07/2025 512.00p 514.00p 509.00p 510.00p 563926
14/07/2025 509.00p 513.00p 509.00p 511.00p 372042
11/07/2025 512.00p 514.00p 510.00p 510.00p 458614
10/07/2025 510.00p 512.00p 508.15p 510.00p 558474
09/07/2025 507.00p 510.00p 507.00p 509.00p 775656
08/07/2025 507.00p 512.00p 504.50p 509.00p 1001774
07/07/2025 509.00p 515.00p 507.00p 507.00p 585223
04/07/2025 512.00p 513.00p 509.84p 510.00p 281960
03/07/2025 509.00p 513.00p 509.00p 512.00p 423511
02/07/2025 511.00p 511.00p 506.00p 510.00p 564904
01/07/2025 507.00p 512.00p 505.80p 510.00p 1106564
30/06/2025 505.00p 511.00p 504.59p 506.00p 528283
27/06/2025 504.00p 508.00p 502.15p 505.00p 516059
26/06/2025 506.00p 512.00p 505.00p 505.00p 281607
25/06/2025 516.00p 516.00p 508.00p 509.00p 412286
24/06/2025 512.00p 518.00p 510.00p 510.00p 414011
23/06/2025 517.00p 517.00p 509.00p 510.00p 570225
20/06/2025 511.00p 514.00p 510.00p 511.00p 860026
19/06/2025 511.00p 515.00p 510.00p 512.00p 439555
18/06/2025 517.00p 520.00p 512.98p 515.00p 793213
17/06/2025 515.00p 516.00p 512.00p 513.00p 512439
16/06/2025 518.00p 518.00p 513.00p 513.00p 908959
13/06/2025 513.00p 518.00p 512.74p 515.00p 302051
12/06/2025 520.00p 520.00p 513.00p 516.00p 336280
11/06/2025 517.00p 524.00p 514.00p 514.00p 1965273
10/06/2025 518.00p 524.00p 515.00p 515.00p 373037
09/06/2025 514.00p 520.00p 514.00p 518.00p 535128
06/06/2025 515.00p 519.00p 512.00p 516.00p 548232
05/06/2025 515.00p 519.00p 515.00p 516.00p 254712
04/06/2025 520.00p 520.00p 512.33p 515.00p 325052
03/06/2025 516.00p 520.00p 515.00p 515.00p 357945
02/06/2025 519.00p 519.00p 513.77p 515.00p 451529
30/05/2025 520.00p 521.00p 513.00p 514.00p 380035
29/05/2025 513.00p 522.00p 511.95p 514.00p 350137
28/05/2025 515.00p 520.00p 513.00p 514.00p 444354
27/05/2025 519.00p 519.00p 512.35p 515.00p 348206
23/05/2025 517.00p 519.00p 513.00p 515.00p 331572
22/05/2025 516.00p 519.00p 514.50p 516.00p 295191
21/05/2025 516.00p 517.80p 514.90p 517.00p 305114
20/05/2025 513.00p 519.00p 513.00p 517.00p 362114
19/05/2025 511.00p 516.00p 511.00p 514.00p 564269
16/05/2025 514.00p 525.00p 513.00p 514.00p 544751
15/05/2025 515.00p 521.00p 511.00p 514.00p 524796
14/05/2025 518.00p 526.00p 515.00p 515.00p 338809
13/05/2025 517.00p 525.00p 516.00p 516.00p 715922
12/05/2025 518.00p 523.00p 517.00p 518.00p 1099606
09/05/2025 518.00p 519.00p 517.00p 519.00p 373103
08/05/2025 518.00p 519.00p 514.00p 518.00p 374058
07/05/2025 514.00p 518.00p 513.00p 518.00p 363304
06/05/2025 512.00p 516.00p 511.00p 516.00p 391630
02/05/2025 510.00p 514.00p 510.00p 514.00p 351881
01/05/2025 511.00p 512.00p 510.00p 512.00p 282364
30/04/2025 511.00p 511.71p 508.00p 511.00p 388749
29/04/2025 512.00p 512.00p 510.00p 511.00p 257081
28/04/2025 510.00p 512.50p 508.00p 511.00p 417751
25/04/2025 508.00p 513.00p 508.00p 511.00p 349454
24/04/2025 510.00p 511.00p 508.00p 511.00p 467101
23/04/2025 510.00p 512.01p 508.00p 512.00p 638113
22/04/2025 510.00p 511.00p 506.00p 510.00p 822934
17/04/2025 507.00p 511.00p 506.00p 509.00p 1318096
16/04/2025 505.00p 511.80p 502.00p 510.00p 706749
15/04/2025 507.00p 510.00p 504.00p 510.00p 511619
14/04/2025 506.00p 512.00p 502.00p 507.00p 445879
11/04/2025 503.00p 508.00p 499.00p 505.00p 429400
10/04/2025 511.00p 514.83p 500.00p 503.00p 603882
09/04/2025 498.00p 502.00p 492.57p 499.00p 614694
08/04/2025 495.00p 504.50p 492.00p 499.50p 1162454
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

*Close Price adjusted for both dividends and splits