PNB Gilts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	77.00	79.43	76.87	77.28	77.28	0.32%	7,721
Mar 5, 2026	77.01	77.60	76.24	77.03	77.03	0.08%	21,125
Mar 4, 2026	76.51	77.28	76.10	76.97	76.97	-0.90%	11,670
Mar 2, 2026	76.71	78.33	76.71	77.67	77.67	-2.83%	6,124
Feb 27, 2026	78.20	83.70	77.62	79.93	79.93	2.20%	70,097
Feb 26, 2026	78.41	79.00	77.82	78.21	78.21	-0.26%	1,847
Feb 25, 2026	77.60	78.60	77.41	78.41	78.41	0.84%	5,581
Feb 24, 2026	77.01	78.27	77.01	77.76	77.76	-1.09%	8,397
Feb 23, 2026	78.90	79.49	78.50	78.62	78.62	-0.33%	3,028
Feb 20, 2026	79.00	79.31	78.40	78.88	78.88	-0.18%	5,056
Feb 19, 2026	80.00	80.41	78.90	79.02	79.02	-1.27%	14,030
Feb 18, 2026	80.52	80.81	79.62	80.04	80.04	-0.12%	8,080
Feb 17, 2026	80.01	81.53	79.79	80.14	80.14	0.33%	5,935
Feb 16, 2026	80.51	81.59	79.45	79.88	79.88	-0.75%	6,270
Feb 13, 2026	80.39	80.60	78.88	80.48	80.48	0.07%	4,613
Feb 12, 2026	83.36	83.36	80.15	80.42	80.42	-1.42%	9,578
Feb 11, 2026	82.60	82.60	81.28	81.58	81.58	-1.13%	2,556
Feb 10, 2026	81.30	83.00	81.13	82.51	82.51	1.56%	28,547
Feb 9, 2026	80.21	81.90	80.20	81.24	81.24	1.46%	19,521
Feb 6, 2026	80.29	82.75	79.53	80.07	80.07	-0.27%	12,430
Feb 5, 2026	80.70	80.70	79.39	80.29	80.29	-0.56%	10,704
Feb 4, 2026	79.01	83.38	78.92	80.74	80.74	2.35%	18,001
Feb 3, 2026	79.75	80.06	78.55	78.89	78.89	1.58%	11,082
Feb 2, 2026	79.00	79.18	76.57	77.66	77.66	-1.70%	17,624
Feb 1, 2026	79.00	83.80	78.20	79.00	79.00	0.01%	48,773
Jan 30, 2026	77.11	79.90	77.11	78.99	78.99	0.68%	19,680
Jan 29, 2026	80.00	80.00	78.11	78.46	78.46	-1.06%	28,020
Jan 28, 2026	78.92	80.71	78.92	79.30	79.30	0.48%	15,341
Jan 27, 2026	77.30	84.56	76.01	78.92	78.92	2.20%	141,428
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