Personal Assets Trust plc (LON:PNL)
London · Delayed Price · Currency is GBP · Price in GBX 526.00
+1.00 (0.19%)
Apr 1, 2026, 5:15 PM GMT
Personal Assets Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 529.00 | 532.00 | 525.78 | 527.30 | - | 0.44% | 342,580 |
| Mar 31, 2026 | 518.00 | 529.00 | 518.00 | 525.00 | 525.00 | 0.57% | 458,600 |
| Mar 30, 2026 | 515.00 | 525.00 | 515.00 | 522.00 | 522.00 | 0.97% | 1,068,620 |
| Mar 27, 2026 | 520.00 | 531.00 | 517.00 | 517.00 | 517.00 | -1.71% | 847,035 |
| Mar 26, 2026 | 534.00 | 534.00 | 524.00 | 526.00 | 526.00 | -0.94% | 419,413 |
| Mar 25, 2026 | 525.00 | 531.00 | 522.84 | 531.00 | 531.00 | 1.14% | 564,042 |
| Mar 24, 2026 | 531.00 | 531.00 | 518.00 | 525.00 | 525.00 | 0.96% | 625,409 |
| Mar 23, 2026 | 527.00 | 531.00 | 515.58 | 520.00 | 520.00 | -1.33% | 1,718,249 |
| Mar 20, 2026 | 525.00 | 531.00 | 524.00 | 527.00 | 527.00 | 0.19% | 856,658 |
| Mar 19, 2026 | 530.00 | 531.00 | 523.90 | 526.00 | 526.00 | -0.94% | 1,197,992 |
| Mar 18, 2026 | 539.00 | 544.00 | 531.00 | 531.00 | 531.00 | -1.12% | 625,460 |
| Mar 17, 2026 | 536.00 | 541.00 | 535.00 | 537.00 | 537.00 | - | 620,784 |
| Mar 16, 2026 | 547.00 | 547.00 | 536.66 | 537.00 | 537.00 | -0.92% | 521,065 |
| Mar 13, 2026 | 532.00 | 545.00 | 532.00 | 542.00 | 542.00 | - | 283,999 |
| Mar 12, 2026 | 543.00 | 545.16 | 541.00 | 542.00 | 542.00 | -0.37% | 370,075 |
| Mar 11, 2026 | 544.00 | 546.00 | 542.00 | 544.00 | 544.00 | -0.37% | 428,991 |
| Mar 10, 2026 | 544.00 | 547.48 | 539.00 | 546.00 | 546.00 | 0.37% | 339,897 |
| Mar 9, 2026 | 545.00 | 545.00 | 534.00 | 544.00 | 544.00 | -0.37% | 527,229 |
| Mar 6, 2026 | 547.00 | 549.00 | 544.00 | 546.00 | 546.00 | -0.18% | 329,827 |
| Mar 5, 2026 | 547.00 | 550.40 | 543.00 | 547.00 | 547.00 | -0.91% | 475,537 |
| Mar 4, 2026 | 549.00 | 553.00 | 542.00 | 552.00 | 550.60 | 0.18% | 614,106 |
| Mar 3, 2026 | 549.00 | 553.24 | 546.00 | 551.00 | 549.60 | -0.54% | 575,938 |
| Mar 2, 2026 | 552.00 | 555.00 | 548.00 | 554.00 | 552.59 | - | 389,555 |
| Feb 27, 2026 | 551.00 | 554.00 | 548.00 | 554.00 | 552.59 | 0.36% | 407,100 |
| Feb 26, 2026 | 553.00 | 553.00 | 549.00 | 552.00 | 550.60 | - | 372,736 |
| Feb 25, 2026 | 550.00 | 552.00 | 549.00 | 552.00 | 550.60 | 0.18% | 304,074 |
| Feb 24, 2026 | 550.00 | 551.00 | 546.00 | 551.00 | 549.60 | 0.18% | 421,310 |
| Feb 23, 2026 | 548.00 | 551.00 | 548.00 | 550.00 | 548.61 | - | 485,159 |
| Feb 20, 2026 | 546.00 | 550.00 | 546.00 | 550.00 | 548.61 | 0.36% | 263,872 |
| Feb 19, 2026 | 546.00 | 550.00 | 546.00 | 548.00 | 546.61 | -0.18% | 377,547 |
| Feb 18, 2026 | 545.00 | 550.00 | 545.00 | 549.00 | 547.61 | 0.18% | 442,546 |
| Feb 17, 2026 | 544.00 | 551.00 | 543.00 | 548.00 | 546.61 | 0.18% | 337,703 |
| Feb 16, 2026 | 546.00 | 550.00 | 546.00 | 547.00 | 545.61 | -0.18% | 491,720 |
| Feb 13, 2026 | 543.00 | 550.00 | 541.00 | 548.00 | 546.61 | 0.74% | 385,831 |
| Feb 12, 2026 | 547.00 | 548.00 | 542.00 | 544.00 | 542.62 | - | 426,413 |
| Feb 11, 2026 | 544.00 | 549.00 | 542.00 | 544.00 | 542.62 | -0.18% | 498,609 |
| Feb 10, 2026 | 541.00 | 549.58 | 540.00 | 545.00 | 543.62 | 0.37% | 1,075,067 |
| Feb 9, 2026 | 549.00 | 549.00 | 543.00 | 543.00 | 541.62 | -0.55% | 379,678 |
| Feb 6, 2026 | 542.00 | 547.00 | 542.00 | 546.00 | 544.62 | - | 340,485 |
| Feb 5, 2026 | 543.00 | 548.00 | 542.00 | 546.00 | 544.62 | 0.18% | 395,531 |
| Feb 4, 2026 | 538.00 | 546.00 | 538.00 | 545.00 | 543.62 | 0.37% | 320,189 |
| Feb 3, 2026 | 547.00 | 548.00 | 543.00 | 543.00 | 541.62 | -0.37% | 512,707 |
| Feb 2, 2026 | 542.00 | 547.00 | 537.00 | 545.00 | 543.62 | - | 529,559 |
| Jan 30, 2026 | 544.00 | 547.00 | 541.80 | 545.00 | 543.62 | 0.37% | 313,911 |
| Jan 29, 2026 | 547.00 | 548.00 | 541.82 | 543.00 | 541.62 | - | 619,777 |
| Jan 28, 2026 | 545.00 | 548.00 | 543.00 | 543.00 | 541.62 | -0.37% | 391,526 |
| Jan 27, 2026 | 542.00 | 548.00 | 542.00 | 545.00 | 543.62 | 0.37% | 490,762 |
| Jan 26, 2026 | 547.00 | 550.00 | 541.84 | 543.00 | 541.62 | -0.73% | 561,153 |
| Jan 23, 2026 | 548.00 | 550.00 | 545.00 | 547.00 | 545.61 | -0.18% | 536,047 |
| Jan 22, 2026 | 546.00 | 550.00 | 544.00 | 548.00 | 546.61 | 0.55% | 2,214,038 |