PNB Gilts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	73.80	73.80	70.82	71.74	71.74	-3.26%	27,329
Sep 30, 2026	72.64	78.60	72.51	74.16	74.16	2.94%	97,918
Sep 29, 2026	73.28	73.28	70.94	72.04	72.04	-1.10%	12,985
Sep 28, 2026	73.73	75.80	71.80	72.84	72.84	-2.33%	9,233
Sep 25, 2026	75.31	75.95	74.30	74.58	74.58	-0.93%	12,727
Sep 24, 2026	76.37	76.37	75.01	75.28	75.28	-1.43%	13,259
Sep 23, 2026	76.96	77.88	76.20	76.37	76.37	0.10%	16,293
Sep 22, 2026	76.92	79.80	76.15	76.29	76.29	-0.77%	26,229
Sep 21, 2026	76.32	77.79	76.32	76.88	76.88	-0.39%	14,339
Sep 18, 2026	78.72	79.61	78.06	79.18	77.18	0.49%	19,338
Sep 17, 2026	76.82	79.85	76.82	78.79	76.80	1.22%	13,363
Sep 16, 2026	76.55	80.00	74.19	77.84	75.87	1.69%	22,717
Sep 15, 2026	81.35	81.35	76.30	76.55	74.62	-4.62%	21,404
Sep 11, 2026	79.20	80.82	79.05	80.26	78.23	-0.24%	19,103
Sep 10, 2026	79.09	82.73	79.09	80.45	78.42	1.16%	29,965
Sep 9, 2026	80.65	81.21	79.10	79.53	77.52	-2.26%	19,355
Sep 8, 2026	83.90	84.90	81.00	81.37	79.31	-0.59%	19,877
Sep 7, 2026	82.49	84.02	81.54	81.85	79.78	-1.54%	25,855
Sep 4, 2026	79.90	85.58	79.51	83.13	81.03	5.76%	99,055
Sep 3, 2026	78.17	79.87	78.01	78.60	76.61	0.51%	9,965
Sep 2, 2026	77.04	80.21	75.73	78.20	76.22	2.46%	27,990
Sep 1, 2026	77.74	77.75	76.00	76.32	74.39	-0.88%	15,716
Aug 31, 2026	79.66	79.66	75.75	77.00	75.06	-2.15%	9,993
Aug 28, 2026	78.31	79.90	77.92	78.69	76.70	0.72%	10,058
Aug 27, 2026	80.00	80.00	77.50	78.13	76.16	-1.40%	9,361
Aug 26, 2026	79.95	80.64	79.05	79.24	77.24	-0.40%	10,691
Aug 25, 2026	78.59	79.66	76.82	79.56	77.55	1.23%	7,989
Aug 24, 2026	80.03	80.46	78.40	78.59	76.60	-1.32%	5,342
Aug 21, 2026	78.55	79.96	78.55	79.64	77.63	0.43%	15,578
Aug 20, 2026	79.60	79.88	79.10	79.30	77.30	0.69%	6,590
Aug 19, 2026	79.67	79.93	78.69	78.76	76.77	-1.15%	8,249
Aug 18, 2026	80.80	80.80	79.50	79.68	77.67	-0.49%	9,206
Aug 17, 2026	80.00	80.90	78.30	80.07	78.05	0.73%	24,212
Aug 14, 2026	79.50	79.90	78.88	79.49	77.48	-0.13%	33,807
Aug 13, 2026	81.15	81.15	79.32	79.59	77.58	-1.33%	10,913
Aug 12, 2026	80.34	81.72	80.18	80.66	78.62	0.70%	16,164
Aug 11, 2026	80.80	81.49	80.00	80.10	78.08	-1.16%	19,071
Aug 10, 2026	80.70	82.00	80.70	81.04	78.99	0.20%	16,207
Aug 7, 2026	82.52	82.52	80.50	80.88	78.84	-1.62%	43,953
Aug 6, 2026	83.75	84.39	81.30	82.21	80.13	-1.96%	26,486
Aug 5, 2026	84.22	85.40	83.08	83.85	81.73	1.33%	27,102
Aug 4, 2026	83.44	84.49	82.49	82.75	80.66	-1.26%	41,044
Aug 3, 2026	84.91	86.07	83.02	83.81	81.69	-0.80%	17,535
Jul 31, 2026	83.69	86.18	83.09	84.49	82.36	2.25%	20,123
Jul 30, 2026	83.94	83.94	82.50	82.63	80.54	-1.56%	23,635
Jul 29, 2026	84.05	84.78	83.32	83.94	81.82	-0.12%	12,929
Jul 28, 2026	85.45	85.82	83.53	84.04	81.92	-1.56%	23,745
Jul 27, 2026	85.44	86.63	85.29	85.37	83.21	-0.08%	10,363
Jul 24, 2026	84.49	86.62	83.15	85.44	83.28	1.11%	29,905
Jul 23, 2026	85.02	86.58	84.32	84.50	82.37	-1.50%	26,627