PNB Gilts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	79.09	82.73	79.09	80.45	80.45	1.16%	29,965
Sep 9, 2026	80.65	81.21	79.10	79.53	79.53	-2.26%	19,355
Sep 8, 2026	83.90	84.90	81.00	81.37	81.37	-0.59%	19,877
Sep 7, 2026	82.49	84.02	81.54	81.85	81.85	-1.54%	25,855
Sep 4, 2026	79.90	85.58	79.51	83.13	83.13	5.76%	99,055
Sep 3, 2026	78.17	79.87	78.01	78.60	78.60	0.51%	9,965
Sep 2, 2026	77.04	80.21	75.73	78.20	78.20	2.46%	27,990
Sep 1, 2026	77.74	77.75	76.00	76.32	76.32	-0.88%	15,716
Aug 31, 2026	79.66	79.66	75.75	77.00	77.00	-2.15%	9,993
Aug 28, 2026	78.31	79.90	77.92	78.69	78.69	0.72%	10,058
Aug 27, 2026	80.00	80.00	77.50	78.13	78.13	-1.40%	9,361
Aug 26, 2026	79.95	80.64	79.05	79.24	79.24	-0.40%	10,691
Aug 25, 2026	78.59	79.66	76.82	79.56	79.56	1.23%	7,989
Aug 24, 2026	80.03	80.46	78.40	78.59	78.59	-1.32%	5,342
Aug 21, 2026	78.55	79.96	78.55	79.64	79.64	0.43%	15,578
Aug 20, 2026	79.60	79.88	79.10	79.30	79.30	0.69%	6,590
Aug 19, 2026	79.67	79.93	78.69	78.76	78.76	-1.15%	8,249
Aug 18, 2026	80.80	80.80	79.50	79.68	79.68	-0.49%	9,206
Aug 17, 2026	80.00	80.90	78.30	80.07	80.07	0.73%	24,212
Aug 14, 2026	79.50	79.90	78.88	79.49	79.49	-0.13%	33,807
Aug 13, 2026	81.15	81.15	79.32	79.59	79.59	-1.33%	10,913
Aug 12, 2026	80.34	81.72	80.18	80.66	80.66	0.70%	16,164
Aug 11, 2026	80.80	81.49	80.00	80.10	80.10	-1.16%	19,071
Aug 10, 2026	80.70	82.00	80.70	81.04	81.04	0.20%	16,207
Aug 7, 2026	82.52	82.52	80.50	80.88	80.88	-1.62%	43,953
Aug 6, 2026	83.75	84.39	81.30	82.21	82.21	-1.96%	26,486
Aug 5, 2026	84.22	85.40	83.08	83.85	83.85	1.33%	27,102
Aug 4, 2026	83.44	84.49	82.49	82.75	82.75	-1.26%	41,044
Aug 3, 2026	84.91	86.07	83.02	83.81	83.81	-0.80%	17,535
Jul 31, 2026	83.69	86.18	83.09	84.49	84.49	2.25%	20,123
Jul 30, 2026	83.94	83.94	82.50	82.63	82.63	-1.56%	23,635
Jul 29, 2026	84.05	84.78	83.32	83.94	83.94	-0.12%	12,929
Jul 28, 2026	85.45	85.82	83.53	84.04	84.04	-1.56%	23,745
Jul 27, 2026	85.44	86.63	85.29	85.37	85.37	-0.08%	10,363
Jul 24, 2026	84.49	86.62	83.15	85.44	85.44	1.11%	29,905
Jul 23, 2026	85.02	86.58	84.32	84.50	84.50	-1.50%	26,627
Jul 22, 2026	88.01	88.01	85.26	85.79	85.79	-2.63%	18,499
Jul 21, 2026	86.21	90.25	86.21	88.11	88.11	1.37%	64,692
Jul 20, 2026	88.33	88.33	86.02	86.92	86.92	-1.60%	24,700
Jul 17, 2026	88.49	88.75	86.46	88.33	88.33	-3.26%	81,162
Jul 16, 2026	88.67	92.37	87.25	91.31	91.31	4.44%	85,623
Jul 15, 2026	88.43	88.89	87.04	87.43	87.43	-1.13%	20,275
Jul 14, 2026	89.19	89.19	87.38	88.43	88.43	-0.77%	21,864
Jul 13, 2026	86.54	90.50	86.54	89.12	89.12	1.34%	45,500
Jul 10, 2026	87.45	89.17	87.45	87.94	87.94	0.56%	30,069
Jul 9, 2026	86.38	88.35	85.55	87.45	87.45	2.01%	22,126
Jul 8, 2026	86.75	86.93	84.42	85.73	85.73	-1.97%	95,678
Jul 7, 2026	89.17	89.79	86.52	87.45	87.45	-2.71%	62,842
Jul 6, 2026	90.92	90.92	89.30	89.89	89.89	-1.13%	40,924
Jul 3, 2026	91.34	91.34	90.00	90.92	90.92	0.20%	37,075