PNB Gilts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	80.26	80.40	76.46	77.22	77.22	-3.61%	15,879
Jan 22, 2026	80.90	81.79	80.10	80.11	80.11	-0.43%	11,042
Jan 21, 2026	79.99	81.97	78.51	80.46	80.46	0.60%	64,444
Jan 20, 2026	82.88	82.88	79.30	79.98	79.98	-4.08%	127,828
Jan 19, 2026	82.39	88.15	81.43	83.38	83.38	3.31%	939,431
Jan 16, 2026	80.16	82.84	80.16	80.71	80.71	0.56%	17,943
Jan 14, 2026	80.00	81.23	79.59	80.26	80.26	0.36%	11,472
Jan 13, 2026	78.09	82.30	77.96	79.97	79.97	3.56%	50,211
Jan 12, 2026	78.27	78.27	76.30	77.22	77.22	-1.89%	21,198
Jan 9, 2026	80.06	80.89	78.60	78.71	78.71	-2.36%	19,774
Jan 8, 2026	83.00	83.26	80.03	80.61	80.61	-2.96%	19,240
Jan 7, 2026	82.91	83.22	82.28	83.07	83.07	0.45%	11,084
Jan 6, 2026	83.00	83.70	82.10	82.70	82.70	-0.30%	25,264
Jan 5, 2026	81.71	83.37	81.71	82.95	82.95	-0.49%	13,542
Jan 2, 2026	81.50	84.90	81.46	83.36	83.36	2.50%	33,095
Jan 1, 2026	81.31	81.75	80.00	81.33	81.33	0.43%	12,036
Dec 31, 2025	78.50	83.50	78.50	80.98	80.98	2.22%	30,048
Dec 30, 2025	80.70	80.70	78.69	79.22	79.22	-1.60%	6,420
Dec 29, 2025	81.19	81.33	80.05	80.51	80.51	-1.08%	4,768
Dec 26, 2025	81.10	81.49	81.04	81.39	81.39	-1.01%	6,494
Dec 24, 2025	79.70	83.60	79.70	82.22	82.22	3.23%	20,669
Dec 23, 2025	80.30	80.48	79.50	79.65	79.65	-0.82%	27,859
Dec 22, 2025	78.39	80.70	78.39	80.31	80.31	3.00%	14,006
Dec 19, 2025	78.30	78.39	77.50	77.97	77.97	-0.38%	14,894
Dec 18, 2025	78.16	78.86	77.99	78.27	78.27	-0.29%	8,361
Dec 17, 2025	80.10	80.10	78.22	78.50	78.50	-1.94%	10,801
Dec 16, 2025	79.50	80.79	79.17	80.05	80.05	0.72%	18,982
Dec 15, 2025	79.56	79.78	78.75	79.48	79.48	-0.10%	7,812
Dec 12, 2025	80.41	80.41	79.00	79.56	79.56	-0.04%	9,745
Dec 11, 2025	79.30	80.09	78.40	79.59	79.59	0.40%	13,109
Dec 10, 2025	80.85	82.20	78.51	79.27	79.27	-2.01%	19,364
Dec 9, 2025	80.25	83.56	78.35	80.90	80.90	0.11%	65,788
Dec 8, 2025	84.00	84.00	80.11	80.81	80.81	-3.95%	40,035
Dec 5, 2025	85.60	86.75	83.62	84.13	84.13	-1.66%	12,866
Dec 4, 2025	83.01	86.73	83.01	85.55	85.55	3.02%	52,063
Dec 3, 2025	85.47	85.47	82.84	83.04	83.04	-2.16%	10,810
Dec 2, 2025	85.50	85.63	83.81	84.87	84.87	0.86%	17,619
Dec 1, 2025	84.38	85.00	83.52	84.15	84.15	0.24%	9,310
Nov 28, 2025	84.34	84.46	83.50	83.95	83.95	-0.72%	32,009
Nov 27, 2025	85.62	85.99	83.62	84.56	84.56	-1.24%	16,124
Nov 26, 2025	83.00	86.51	83.00	85.62	85.62	1.03%	13,953
Nov 25, 2025	84.55	85.63	84.16	84.75	84.75	0.24%	3,818
Nov 24, 2025	84.50	85.26	84.19	84.55	84.55	0.01%	6,094
Nov 21, 2025	85.70	86.19	84.50	84.54	84.54	-1.46%	11,501
Nov 20, 2025	86.70	86.78	85.71	85.79	85.79	-1.05%	10,262
Nov 19, 2025	86.77	87.37	86.40	86.70	86.70	0.27%	7,729
Nov 18, 2025	88.09	88.30	86.40	86.47	86.47	-1.22%	8,206
Nov 17, 2025	86.01	88.12	86.01	87.54	87.54	0.46%	6,538
Nov 14, 2025	87.46	87.99	86.50	87.14	87.14	-0.51%	16,816
Nov 13, 2025	87.05	89.00	87.05	87.59	87.59	0.75%	6,833