PNB Gilts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	72.56	82.25	71.64	79.20	79.20	8.73%	408,115
May 19, 2026	72.47	74.50	72.47	72.84	72.84	-0.04%	82,617
May 18, 2026	73.66	75.05	72.00	72.87	72.87	-3.69%	77,801
May 15, 2026	81.96	83.55	74.23	75.66	75.66	-5.90%	590,824
May 14, 2026	69.55	83.00	66.96	80.40	80.40	16.15%	616,187
May 13, 2026	69.54	70.49	68.60	69.22	69.22	0.67%	5,401
May 12, 2026	70.52	70.84	68.58	68.76	68.76	-2.29%	22,111
May 11, 2026	72.77	72.77	70.25	70.37	70.37	-2.49%	14,393
May 8, 2026	72.00	73.54	72.00	72.17	72.17	-1.11%	10,437
May 7, 2026	72.60	73.70	72.55	72.98	72.98	0.75%	12,848
May 6, 2026	71.40	73.23	71.40	72.44	72.44	1.99%	39,225
May 5, 2026	71.79	74.00	70.75	71.03	71.03	-0.15%	15,854
May 4, 2026	71.99	72.95	70.75	71.14	71.14	0.91%	10,013
Apr 30, 2026	71.11	71.24	69.78	70.50	70.50	-0.97%	6,980
Apr 29, 2026	72.21	72.41	71.00	71.19	71.19	-0.28%	9,725
Apr 28, 2026	73.00	73.12	71.10	71.39	71.39	-2.21%	20,250
Apr 27, 2026	71.30	73.38	71.30	73.00	73.00	2.44%	27,907
Apr 24, 2026	72.77	72.77	70.80	71.26	71.26	-2.08%	13,714
Apr 23, 2026	75.53	75.53	72.35	72.77	72.77	-2.60%	16,984
Apr 22, 2026	73.89	74.84	73.88	74.71	74.71	1.12%	17,382
Apr 21, 2026	73.85	75.00	72.00	73.88	73.88	-0.71%	90,308
Apr 20, 2026	75.05	76.80	71.35	74.41	74.41	-0.98%	54,254
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