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
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
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

*Close Price adjusted for both dividends and splits