PNB Gilts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 2, 2026	90.90	91.74	90.19	90.74	90.74	0.97%	36,313
Jul 1, 2026	92.37	92.37	88.99	89.87	89.87	-2.71%	96,588
Jun 30, 2026	91.15	95.99	89.71	92.37	92.37	2.27%	131,182
Jun 29, 2026	90.83	91.05	88.68	90.32	90.32	-0.55%	39,000
Jun 25, 2026	91.30	91.90	89.81	90.82	90.82	-1.02%	55,340
Jun 24, 2026	91.01	92.47	90.00	91.76	91.76	0.96%	77,950
Jun 23, 2026	92.20	92.87	88.81	90.89	90.89	-2.09%	58,003
Jun 22, 2026	92.15	94.31	91.75	92.83	92.83	0.74%	152,033
Jun 19, 2026	91.60	92.90	89.89	92.15	92.15	1.06%	54,869
Jun 18, 2026	91.39	92.50	90.52	91.18	91.18	-1.03%	66,276
Jun 17, 2026	89.20	93.50	88.81	92.13	92.13	2.96%	185,978
Jun 16, 2026	91.80	91.80	88.50	89.48	89.48	-1.62%	97,697
Jun 15, 2026	91.00	93.15	90.13	90.95	90.95	1.03%	104,275
Jun 12, 2026	87.42	94.70	87.00	90.02	90.02	5.31%	201,927
Jun 11, 2026	88.00	89.00	85.15	85.48	85.48	-5.05%	94,621
Jun 10, 2026	92.46	93.53	87.65	90.03	90.03	-3.41%	117,129
Jun 9, 2026	93.80	94.00	90.00	93.21	93.21	0.16%	158,214
Jun 8, 2026	93.85	94.31	90.64	93.06	93.06	-1.33%	244,657
Jun 5, 2026	90.16	99.90	88.92	94.31	94.31	4.41%	921,211
Jun 4, 2026	83.94	94.34	83.14	90.33	90.33	3.73%	747,112
Jun 3, 2026	79.50	91.00	77.10	87.08	87.08	9.94%	512,916
Jun 2, 2026	76.60	79.65	76.15	79.21	79.21	2.40%	43,356
Jun 1, 2026	80.00	80.00	76.50	77.35	77.35	-1.28%	29,911
May 29, 2026	76.37	80.90	76.37	78.35	78.35	2.03%	72,580
May 27, 2026	79.15	79.15	76.28	76.79	76.79	-1.90%	25,066
May 26, 2026	78.93	80.43	78.05	78.28	78.28	-1.36%	40,995
May 25, 2026	79.42	82.33	78.31	79.36	79.36	-0.09%	74,559
May 22, 2026	80.01	81.26	78.72	79.43	79.43	-1.90%	42,814
May 21, 2026	79.93	82.67	79.40	80.97	80.97	2.23%	196,360