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
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
08/02/2024 476.00p 476.00p 474.50p 475.00p 426693
07/02/2024 475.00p 475.50p 474.00p 475.00p 707330
06/02/2024 473.50p 475.50p 473.50p 475.00p 2303341
05/02/2024 474.50p 475.50p 473.50p 474.50p 820943
02/02/2024 475.50p 476.35p 473.50p 475.00p 2471954
01/02/2024 472.00p 475.20p 471.74p 474.50p 398163
31/01/2024 473.00p 474.70p 472.46p 474.50p 735361
30/01/2024 472.50p 475.00p 471.50p 474.00p 839602
29/01/2024 469.50p 473.50p 469.50p 473.00p 872862
26/01/2024 470.00p 471.37p 468.50p 470.50p 1367131
25/01/2024 468.50p 471.00p 467.50p 469.50p 808137
24/01/2024 470.50p 470.50p 468.00p 468.00p 515251
23/01/2024 468.50p 470.50p 467.50p 468.50p 1179537
22/01/2024 468.50p 471.20p 468.50p 469.50p 1295683
19/01/2024 469.00p 470.00p 468.00p 468.00p 560556
18/01/2024 468.00p 469.50p 467.50p 468.00p 1976648
17/01/2024 468.00p 471.50p 468.00p 468.50p 464453
16/01/2024 469.00p 472.00p 469.00p 471.00p 674525
15/01/2024 469.50p 471.50p 469.00p 471.00p 684038
12/01/2024 470.00p 472.00p 469.00p 469.50p 667768
11/01/2024 468.00p 469.50p 468.00p 469.00p 638316
10/01/2024 469.50p 470.50p 468.50p 468.50p 487664
09/01/2024 470.50p 470.50p 468.00p 470.00p 654775
08/01/2024 470.50p 470.50p 467.00p 468.00p 818098
05/01/2024 470.50p 470.50p 467.50p 468.00p 354279
04/01/2024 471.50p 472.00p 468.50p 469.50p 574641
03/01/2024 474.00p 474.00p 470.00p 470.50p 553322
02/01/2024 470.00p 473.00p 470.00p 472.00p 506933
29/12/2023 471.50p 473.00p 471.00p 473.00p 98613
28/12/2023 473.00p 473.00p 470.00p 472.50p 393361
27/12/2023 471.00p 472.50p 470.37p 471.00p 501367
22/12/2023 471.00p 472.00p 470.50p 470.50p 162267
21/12/2023 469.50p 472.50p 469.50p 471.50p 310271
20/12/2023 472.00p 473.00p 470.00p 473.00p 961831
19/12/2023 469.50p 471.00p 467.80p 470.00p 892122
18/12/2023 472.00p 472.00p 469.50p 471.50p 465980
15/12/2023 470.00p 472.00p 468.00p 471.50p 1574226
14/12/2023 469.00p 471.00p 467.00p 469.00p 925192
13/12/2023 466.50p 468.50p 466.50p 468.00p 1029853
12/12/2023 466.00p 468.50p 466.00p 467.00p 883185
11/12/2023 466.50p 470.00p 465.99p 466.00p 614827
08/12/2023 468.50p 468.64p 466.00p 466.50p 600062
07/12/2023 464.50p 468.07p 464.50p 466.00p 598903
06/12/2023 465.50p 468.00p 465.50p 466.50p 459099
05/12/2023 465.00p 466.50p 464.00p 466.50p 425517
04/12/2023 467.50p 467.50p 464.50p 465.50p 686283
01/12/2023 466.00p 466.50p 465.00p 465.50p 559782
30/11/2023 463.50p 466.00p 463.50p 465.00p 544528
29/11/2023 463.00p 465.50p 463.00p 464.00p 1912662
28/11/2023 463.50p 464.95p 463.50p 464.00p 424898
27/11/2023 463.00p 464.50p 462.33p 464.50p 744306
24/11/2023 467.00p 467.00p 463.50p 463.50p 372859
23/11/2023 467.50p 467.50p 464.00p 465.50p 663674
22/11/2023 463.00p 467.00p 463.00p 467.00p 640831
21/11/2023 463.50p 465.50p 462.50p 464.50p 826411
20/11/2023 465.00p 466.00p 463.50p 464.00p 553903
17/11/2023 467.50p 468.00p 464.50p 464.50p 661692
16/11/2023 464.00p 465.50p 463.50p 465.00p 571627
15/11/2023 466.00p 466.00p 463.50p 464.00p 617847
14/11/2023 463.50p 466.50p 463.40p 465.00p 1768456
13/11/2023 464.00p 466.00p 464.00p 465.00p 540409
10/11/2023 469.00p 469.00p 463.94p 465.00p 265420
09/11/2023 466.00p 469.00p 466.00p 468.50p 289695
08/11/2023 466.00p 469.50p 466.00p 467.00p 762833
07/11/2023 464.00p 468.00p 464.00p 468.00p 315362
06/11/2023 466.00p 469.00p 464.27p 465.50p 571315
03/11/2023 466.00p 468.50p 466.00p 467.50p 412591
02/11/2023 464.50p 468.50p 463.10p 468.00p 1153184
01/11/2023 462.50p 465.00p 461.00p 463.50p 933611
31/10/2023 463.00p 465.50p 462.50p 463.00p 760368
30/10/2023 462.50p 465.00p 461.00p 463.00p 502260
27/10/2023 464.50p 465.16p 462.50p 462.50p 417424
26/10/2023 464.50p 467.50p 463.62p 464.00p 434177
25/10/2023 464.50p 466.24p 463.50p 466.00p 842017
24/10/2023 464.00p 465.50p 463.00p 463.50p 527543
23/10/2023 462.50p 466.50p 462.00p 463.50p 548242
20/10/2023 462.50p 466.50p 462.50p 464.00p 839268
19/10/2023 465.50p 466.00p 463.50p 463.50p 498289
18/10/2023 464.50p 466.00p 464.25p 465.00p 443030
17/10/2023 462.50p 466.00p 462.50p 465.50p 677558
16/10/2023 462.00p 466.50p 462.00p 464.50p 441385
13/10/2023 463.00p 466.50p 461.50p 463.50p 848498
12/10/2023 463.00p 465.50p 461.50p 462.50p 609179
11/10/2023 464.00p 464.10p 461.00p 462.00p 747251
10/10/2023 462.00p 463.50p 460.35p 462.00p 2061720
09/10/2023 459.00p 461.38p 457.00p 460.00p 628919
06/10/2023 458.50p 462.00p 458.00p 458.00p 512698
05/10/2023 460.00p 462.00p 458.00p 459.00p 736028
04/10/2023 460.00p 460.94p 458.50p 458.50p 530635
03/10/2023 459.00p 462.50p 459.00p 459.50p 1073522
02/10/2023 464.00p 464.50p 460.50p 460.50p 524355
29/09/2023 460.50p 464.00p 460.00p 462.00p 595371
28/09/2023 463.50p 465.03p 461.00p 461.00p 443369
27/09/2023 464.00p 466.50p 463.00p 463.00p 888164
26/09/2023 464.50p 467.50p 464.50p 465.00p 881573
25/09/2023 465.50p 469.00p 465.50p 466.50p 700905
22/09/2023 466.50p 469.50p 466.50p 467.00p 299384
21/09/2023 466.50p 469.50p 466.50p 468.50p 1409758
20/09/2023 467.00p 471.50p 466.50p 468.50p 1024621
19/09/2023 468.00p 469.50p 464.50p 466.00p 935973
18/09/2023 465.00p 469.50p 465.00p 467.00p 608704
15/09/2023 471.00p 471.00p 467.40p 469.00p 653745
14/09/2023 466.00p 474.50p 465.00p 474.50p 838808
13/09/2023 467.00p 467.00p 464.00p 466.00p 489150
12/09/2023 467.50p 467.50p 463.00p 466.00p 645642
11/09/2023 466.00p 467.00p 461.00p 466.00p 412765
08/09/2023 465.50p 467.00p 465.00p 465.00p 567750
07/09/2023 463.50p 466.00p 462.78p 465.50p 394334
06/09/2023 463.50p 470.00p 463.50p 463.50p 545160
05/09/2023 465.50p 469.50p 464.00p 465.00p 552017
04/09/2023 466.00p 469.50p 464.50p 466.50p 341236
01/09/2023 467.00p 467.50p 464.50p 465.00p 404151
31/08/2023 466.00p 467.72p 464.50p 466.50p 596740
30/08/2023 469.50p 470.00p 465.00p 465.50p 414465
29/08/2023 463.00p 468.00p 462.55p 465.50p 565276
25/08/2023 464.00p 464.00p 462.00p 463.00p 436713
24/08/2023 461.00p 465.00p 460.50p 463.00p 530720
23/08/2023 459.50p 466.00p 459.50p 464.00p 513359
22/08/2023 469.50p 469.50p 460.00p 460.00p 911212
21/08/2023 459.50p 464.50p 459.50p 459.50p 890161
18/08/2023 460.00p 464.50p 460.00p 460.00p 507192
17/08/2023 461.00p 464.20p 460.30p 461.50p 548857
16/08/2023 463.50p 465.12p 462.00p 462.00p 320651
15/08/2023 464.50p 468.01p 463.50p 464.00p 777265
14/08/2023 466.00p 468.75p 464.50p 465.50p 573013

*Close Price adjusted for both dividends and splits