PNB Gilts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	75.15	77.40	74.60	75.15	75.15	-1.29%	35,195
Apr 16, 2026	76.58	76.79	74.95	76.13	76.13	0.38%	20,517
Apr 15, 2026	74.40	76.08	73.80	75.84	75.84	4.20%	12,969
Apr 13, 2026	70.29	73.70	67.59	72.78	72.78	3.54%	30,039
Apr 10, 2026	68.92	70.95	68.91	70.29	70.29	1.77%	11,254
Apr 9, 2026	70.00	72.01	68.81	69.07	69.07	-1.44%	30,034
Apr 8, 2026	68.39	70.90	66.93	70.08	70.08	7.93%	70,429
Apr 7, 2026	65.23	66.01	64.30	64.93	64.93	-0.86%	12,831
Apr 6, 2026	64.61	65.91	62.86	65.49	65.49	1.90%	35,231
Apr 2, 2026	65.00	65.00	61.68	64.27	64.27	0.41%	22,285
Apr 1, 2026	59.00	64.38	59.00	64.01	64.01	7.98%	42,608
Mar 30, 2026	62.00	62.73	58.75	59.28	59.28	-4.82%	79,837
Mar 27, 2026	64.70	65.19	62.00	62.28	62.28	-5.51%	54,361
Mar 25, 2026	66.00	68.32	65.69	65.91	65.91	2.15%	18,592
Mar 24, 2026	66.00	66.00	63.97	64.52	64.52	-0.51%	57,630
Mar 23, 2026	67.28	67.68	63.71	64.85	64.85	-5.58%	47,979
Mar 20, 2026	68.22	70.45	68.05	68.68	68.68	0.75%	30,196
Mar 19, 2026	69.31	69.50	67.71	68.17	68.17	-3.26%	22,561
Mar 18, 2026	68.75	71.50	68.75	70.47	70.47	2.50%	26,085
Mar 17, 2026	69.50	69.52	68.45	68.75	68.75	-1.04%	18,869
Mar 16, 2026	71.70	71.70	68.16	69.47	69.47	-3.11%	34,931
Mar 13, 2026	73.01	73.80	71.53	71.70	71.70	-3.20%	28,287
Mar 12, 2026	75.00	75.59	73.00	74.07	74.07	-2.33%	48,781
Mar 11, 2026	75.12	76.77	75.12	75.84	75.84	0.26%	13,219
Mar 10, 2026	75.50	76.57	75.23	75.64	75.64	0.28%	25,540
Mar 9, 2026	76.10	76.40	74.20	75.43	75.43	-2.39%	28,113
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