Personal Assets Trust plc (LON:PNL)
London · Delayed Price · Currency is GBP · Price in GBX 539.00
+1.00 (0.19%)
Nov 5, 2025, 4:38 PM BST
Personal Assets Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 541.00 | 541.00 | 534.45 | 538.75 | 538.75 | 0.14% | 453,739 |
| Nov 4, 2025 | 535.75 | 539.00 | 534.00 | 538.00 | 538.00 | -0.19% | 484,205 |
| Nov 3, 2025 | 540.00 | 540.00 | 535.00 | 539.00 | 539.00 | 0.37% | 470,362 |
| Oct 31, 2025 | 541.00 | 541.00 | 537.00 | 537.00 | 537.00 | -0.37% | 614,808 |
| Oct 30, 2025 | 541.00 | 541.00 | 537.00 | 539.00 | 539.00 | -0.37% | 383,626 |
| Oct 29, 2025 | 541.00 | 543.15 | 537.00 | 541.00 | 541.00 | -0.18% | 493,323 |
| Oct 28, 2025 | 542.00 | 542.00 | 540.00 | 542.00 | 542.00 | 0.18% | 1,345,326 |
| Oct 27, 2025 | 540.00 | 542.78 | 538.04 | 541.00 | 541.00 | 0.19% | 672,367 |
| Oct 24, 2025 | 539.00 | 542.00 | 535.40 | 540.00 | 540.00 | 0.19% | 600,350 |
| Oct 23, 2025 | 536.00 | 539.00 | 535.64 | 539.00 | 539.00 | 0.56% | 420,396 |
| Oct 22, 2025 | 536.00 | 540.00 | 532.00 | 536.00 | 536.00 | 0.19% | 945,622 |
| Oct 21, 2025 | 540.56 | 541.00 | 535.00 | 535.00 | 535.00 | -0.93% | 836,019 |
| Oct 20, 2025 | 529.00 | 540.00 | 529.00 | 540.00 | 540.00 | 1.12% | 565,881 |
| Oct 17, 2025 | 529.20 | 535.00 | 529.20 | 534.00 | 534.00 | 0.19% | 589,031 |
| Oct 16, 2025 | 533.56 | 534.00 | 531.00 | 533.00 | 533.00 | - | 514,718 |
| Oct 15, 2025 | 530.00 | 533.00 | 528.00 | 533.00 | 533.00 | 0.57% | 882,145 |
| Oct 14, 2025 | 527.00 | 530.00 | 526.00 | 530.00 | 530.00 | 0.38% | 965,318 |
| Oct 13, 2025 | 527.00 | 528.40 | 524.00 | 528.00 | 528.00 | 0.38% | 589,410 |
| Oct 10, 2025 | 527.20 | 528.00 | 526.00 | 526.00 | 526.00 | -0.38% | 448,939 |
| Oct 9, 2025 | 525.00 | 528.00 | 525.00 | 528.00 | 528.00 | 0.19% | 469,181 |
| Oct 8, 2025 | 525.98 | 528.00 | 525.00 | 527.00 | 527.00 | - | 323,095 |
| Oct 7, 2025 | 524.10 | 527.00 | 523.00 | 527.00 | 527.00 | 0.38% | 388,510 |
| Oct 6, 2025 | 523.21 | 527.00 | 521.06 | 525.00 | 525.00 | -0.19% | 717,491 |
| Oct 3, 2025 | 526.00 | 526.00 | 522.00 | 526.00 | 526.00 | 0.38% | 562,882 |
| Oct 2, 2025 | 519.00 | 526.00 | 519.00 | 524.00 | 524.00 | - | 407,325 |
| Oct 1, 2025 | 520.68 | 524.00 | 519.00 | 524.00 | 524.00 | 0.19% | 1,003,136 |
| Sep 30, 2025 | 520.96 | 523.00 | 518.00 | 523.00 | 523.00 | 0.19% | 537,818 |
| Sep 29, 2025 | 518.00 | 522.00 | 518.00 | 522.00 | 522.00 | 0.58% | 523,283 |
| Sep 26, 2025 | 518.00 | 520.70 | 517.00 | 519.00 | 519.00 | 0.19% | 430,410 |
| Sep 25, 2025 | 520.07 | 521.00 | 518.00 | 518.00 | 518.00 | - | 560,881 |
| Sep 24, 2025 | 524.00 | 524.00 | 518.00 | 518.00 | 518.00 | -0.77% | 517,595 |
| Sep 23, 2025 | 522.01 | 523.00 | 519.00 | 522.00 | 522.00 | 0.58% | 318,272 |
| Sep 22, 2025 | 522.23 | 524.00 | 519.00 | 519.00 | 519.00 | -0.19% | 519,562 |
| Sep 19, 2025 | 520.50 | 521.00 | 518.00 | 520.00 | 520.00 | 0.39% | 912,051 |
| Sep 18, 2025 | 516.00 | 522.33 | 516.00 | 518.00 | 518.00 | -0.38% | 662,487 |
| Sep 17, 2025 | 518.00 | 520.00 | 516.00 | 520.00 | 520.00 | - | 418,289 |
| Sep 16, 2025 | 521.39 | 521.39 | 518.00 | 520.00 | 520.00 | -0.19% | 344,921 |
| Sep 15, 2025 | 516.00 | 522.00 | 516.00 | 521.00 | 521.00 | 0.39% | 416,265 |
| Sep 12, 2025 | 520.04 | 522.00 | 518.00 | 519.00 | 519.00 | -0.19% | 533,918 |
| Sep 11, 2025 | 523.00 | 523.00 | 520.00 | 520.00 | 520.00 | -0.19% | 444,004 |
| Sep 10, 2025 | 522.33 | 524.00 | 519.00 | 521.00 | 521.00 | - | 515,165 |
| Sep 9, 2025 | 521.53 | 522.21 | 520.00 | 521.00 | 521.00 | - | 408,749 |
| Sep 8, 2025 | 517.00 | 523.00 | 517.00 | 521.00 | 521.00 | -0.38% | 497,344 |
| Sep 5, 2025 | 522.75 | 524.15 | 517.00 | 523.00 | 523.00 | 0.19% | 526,099 |
| Sep 4, 2025 | 519.00 | 523.21 | 519.00 | 522.00 | 522.00 | 0.38% | 316,632 |
| Sep 3, 2025 | 518.00 | 522.00 | 516.00 | 520.00 | 520.00 | 0.58% | 837,886 |
| Sep 2, 2025 | 517.00 | 520.00 | 517.00 | 517.00 | 517.00 | - | 903,793 |
| Sep 1, 2025 | 515.00 | 522.00 | 515.00 | 517.00 | 517.00 | 0.58% | 381,386 |
| Aug 29, 2025 | 514.70 | 517.00 | 514.00 | 514.00 | 514.00 | - | 523,460 |
| Aug 28, 2025 | 514.00 | 516.10 | 512.00 | 514.00 | 514.00 | 0.19% | 377,356 |