Personal Assets Trust plc (LON:PNL)
London · Delayed Price · Currency is GBP · Price in GBX 519.00
-1.00 (-0.19%)
Sep 12, 2025, 4:35 PM BST
Personal Assets Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2025 | 513.21 | 515.00 | 512.00 | 513.00 | 513.00 | 0.20% | 557,800 |
| Aug 26, 2025 | 515.00 | 516.00 | 512.00 | 512.00 | 512.00 | -0.58% | 580,916 |
| Aug 22, 2025 | 512.03 | 515.00 | 511.00 | 515.00 | 515.00 | 0.78% | 511,751 |
| Aug 21, 2025 | 512.50 | 514.00 | 510.00 | 511.00 | 511.00 | -0.58% | 417,309 |
| Aug 20, 2025 | 512.42 | 514.00 | 510.00 | 514.00 | 512.60 | 0.39% | 673,850 |
| Aug 19, 2025 | 510.04 | 512.50 | 508.00 | 512.00 | 510.61 | 0.59% | 550,609 |
| Aug 18, 2025 | 510.76 | 511.00 | 509.00 | 509.00 | 507.61 | -0.20% | 545,076 |
| Aug 15, 2025 | 510.64 | 512.00 | 508.00 | 510.00 | 508.61 | -0.20% | 499,449 |
| Aug 14, 2025 | 508.00 | 511.00 | 508.00 | 511.00 | 509.61 | - | 350,084 |
| Aug 13, 2025 | 508.00 | 511.00 | 508.00 | 511.00 | 509.61 | 0.39% | 443,600 |
| Aug 12, 2025 | 510.80 | 511.00 | 509.00 | 509.00 | 507.61 | -0.59% | 523,542 |
| Aug 11, 2025 | 510.96 | 513.00 | 508.00 | 512.00 | 510.61 | 0.20% | 413,235 |
| Aug 8, 2025 | 509.00 | 512.00 | 509.00 | 511.00 | 509.61 | - | 897,927 |
| Aug 7, 2025 | 512.00 | 513.00 | 509.00 | 511.00 | 509.61 | -0.20% | 622,303 |
| Aug 6, 2025 | 510.20 | 512.00 | 510.00 | 512.00 | 510.61 | 0.39% | 531,996 |
| Aug 5, 2025 | 510.00 | 512.00 | 509.00 | 510.00 | 508.61 | - | 401,506 |
| Aug 4, 2025 | 510.01 | 511.67 | 507.00 | 510.00 | 508.61 | - | 517,195 |
| Aug 1, 2025 | 509.60 | 511.52 | 507.00 | 510.00 | 508.61 | -0.20% | 668,636 |
| Jul 31, 2025 | 512.51 | 513.00 | 509.00 | 511.00 | 509.61 | -0.20% | 535,539 |
| Jul 30, 2025 | 511.56 | 514.00 | 510.00 | 512.00 | 510.61 | -0.19% | 594,604 |
| Jul 29, 2025 | 510.00 | 513.00 | 510.00 | 513.00 | 511.60 | 0.39% | 746,268 |
| Jul 28, 2025 | 512.00 | 515.00 | 511.00 | 511.00 | 509.61 | -0.78% | 383,804 |
| Jul 25, 2025 | 513.03 | 515.00 | 511.00 | 515.00 | 513.60 | 0.19% | 566,415 |
| Jul 24, 2025 | 513.13 | 514.00 | 510.00 | 514.00 | 512.60 | - | 431,956 |
| Jul 23, 2025 | 511.00 | 515.25 | 511.00 | 514.00 | 512.60 | 0.39% | 474,291 |
| Jul 22, 2025 | 510.50 | 514.00 | 509.00 | 512.00 | 510.61 | 0.20% | 583,381 |
| Jul 21, 2025 | 513.00 | 513.00 | 509.00 | 511.00 | 511.00 | 0.20% | 465,920 |
| Jul 18, 2025 | 509.00 | 513.00 | 509.00 | 510.00 | 510.00 | - | 603,908 |
| Jul 17, 2025 | 509.05 | 511.00 | 508.00 | 510.00 | 510.00 | 0.39% | 505,665 |
| Jul 16, 2025 | 509.00 | 511.49 | 508.00 | 508.00 | 508.00 | -0.39% | 534,803 |
| Jul 15, 2025 | 511.55 | 514.00 | 509.00 | 510.00 | 510.00 | -0.20% | 563,927 |
| Jul 14, 2025 | 511.88 | 513.00 | 509.00 | 511.00 | 511.00 | 0.20% | 372,044 |
| Jul 11, 2025 | 512.10 | 514.00 | 510.00 | 510.00 | 510.00 | - | 458,614 |
| Jul 10, 2025 | 509.42 | 512.00 | 508.15 | 510.00 | 510.00 | 0.20% | 558,474 |
| Jul 9, 2025 | 507.00 | 510.00 | 507.00 | 509.00 | 509.00 | - | 775,656 |
| Jul 8, 2025 | 507.00 | 512.00 | 504.50 | 509.00 | 509.00 | 0.39% | 1,001,775 |
| Jul 7, 2025 | 509.00 | 515.00 | 507.00 | 507.00 | 507.00 | -0.59% | 585,224 |
| Jul 4, 2025 | 512.54 | 513.00 | 509.84 | 510.00 | 510.00 | -0.39% | 281,960 |