PNB Gilts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	78.18	79.50	76.67	77.48	77.48	-1.24%	16,616
Nov 12, 2026	77.57	78.95	77.57	78.45	78.45	0.64%	11,426
Nov 11, 2026	78.41	79.48	77.40	77.95	77.95	-0.22%	50,256
Nov 9, 2026	79.87	80.70	77.38	78.12	78.12	-2.84%	24,433
Nov 8, 2026	79.55	81.89	79.55	80.40	80.40	-0.65%	11,872
Nov 6, 2026	78.70	81.75	76.89	80.93	80.93	2.85%	63,748
Nov 5, 2026	79.90	80.45	78.20	78.69	78.69	-0.27%	35,518
Nov 4, 2026	76.43	79.70	76.19	78.90	78.90	2.11%	34,657
Nov 3, 2026	76.38	80.00	76.36	77.27	77.27	0.26%	29,447
Nov 2, 2026	76.00	78.30	74.87	77.07	77.07	3.48%	34,414
Oct 30, 2026	76.50	76.50	72.91	74.48	74.48	-1.78%	23,473
Oct 29, 2026	74.00	76.20	72.81	75.83	75.83	1.61%	55,527
Oct 28, 2026	71.27	75.30	69.76	74.63	74.63	4.04%	93,858
Oct 27, 2026	71.51	73.79	71.10	71.73	71.73	1.17%	23,810
Oct 26, 2026	74.00	74.00	70.00	70.90	70.90	-0.62%	25,410
Oct 23, 2026	74.00	74.00	68.80	71.34	71.34	-2.67%	62,187
Oct 22, 2026	71.98	74.40	69.63	73.30	73.30	3.85%	36,928
Oct 21, 2026	71.00	71.99	68.64	70.58	70.58	-1.82%	47,923
Oct 19, 2026	74.00	74.00	70.85	71.89	71.89	-1.60%	48,535
Oct 16, 2026	72.17	73.89	71.70	73.06	73.06	0.30%	45,412
Oct 15, 2026	73.70	74.24	71.73	72.84	72.84	-1.41%	50,955
Oct 14, 2026	75.50	76.22	73.29	73.88	73.88	-1.49%	46,776
Oct 13, 2026	70.91	79.15	70.63	75.00	75.00	6.29%	510,929
Oct 12, 2026	71.00	71.36	70.06	70.56	70.56	0.23%	14,148
Oct 9, 2026	67.55	71.50	67.55	70.40	70.40	2.92%	25,670
Oct 8, 2026	71.03	71.50	67.00	68.40	68.40	-4.39%	44,188
Oct 7, 2026	71.46	72.47	71.17	71.54	71.54	0.46%	11,543
Oct 6, 2026	72.00	72.95	70.60	71.21	71.21	-0.85%	16,676
Oct 5, 2026	71.25	73.45	71.25	71.82	71.82	0.11%	35,934
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