PNB Gilts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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