Personal Assets Trust plc (LON:PNL)
London · Delayed Price · Currency is GBP · Price in GBX 537.00
-4.00 (-0.74%)
Jul 17, 2026, 4:35 PM GMT
Personal Assets Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 540.00 | 543.00 | 536.10 | 537.00 | 537.00 | -0.74% | 262,499 |
| Jul 16, 2026 | 544.00 | 544.00 | 535.00 | 541.00 | 541.00 | 0.19% | 213,319 |
| Jul 15, 2026 | 535.00 | 541.23 | 535.00 | 540.00 | 540.00 | 0.56% | 421,114 |
| Jul 14, 2026 | 537.00 | 540.00 | 534.00 | 537.00 | 537.00 | 0.19% | 221,710 |
| Jul 13, 2026 | 537.00 | 542.00 | 534.00 | 536.00 | 536.00 | -0.37% | 382,504 |
| Jul 10, 2026 | 532.00 | 539.00 | 532.00 | 538.00 | 538.00 | 0.75% | 243,914 |
| Jul 9, 2026 | 534.00 | 541.00 | 534.00 | 534.00 | 534.00 | -0.74% | 369,786 |
| Jul 8, 2026 | 540.00 | 540.00 | 534.00 | 538.00 | 538.00 | -0.19% | 264,958 |
| Jul 7, 2026 | 537.00 | 541.00 | 535.00 | 539.00 | 539.00 | 0.56% | 498,405 |
| Jul 6, 2026 | 538.00 | 543.00 | 536.00 | 536.00 | 536.00 | -0.74% | 445,562 |
| Jul 3, 2026 | 539.00 | 540.00 | 537.00 | 540.00 | 540.00 | 0.19% | 246,504 |
| Jul 2, 2026 | 535.00 | 539.13 | 532.00 | 539.00 | 539.00 | 0.37% | 362,973 |
| Jul 1, 2026 | 534.00 | 537.00 | 530.00 | 537.00 | 537.00 | 0.75% | 351,849 |
| Jun 30, 2026 | 535.00 | 536.00 | 532.00 | 533.00 | 533.00 | -0.19% | 641,459 |
| Jun 29, 2026 | 534.00 | 538.58 | 533.00 | 534.00 | 534.00 | -0.56% | 557,071 |
| Jun 26, 2026 | 530.00 | 537.00 | 529.00 | 537.00 | 537.00 | 0.94% | 491,831 |
| Jun 25, 2026 | 531.00 | 534.00 | 531.00 | 532.00 | 532.00 | -0.30% | 794,705 |
| Jun 24, 2026 | 526.00 | 537.00 | 526.00 | 535.00 | 533.60 | 0.56% | 439,878 |
| Jun 23, 2026 | 533.00 | 533.19 | 527.00 | 532.00 | 530.61 | -0.19% | 396,144 |
| Jun 22, 2026 | 531.00 | 537.00 | 531.00 | 533.00 | 531.61 | -0.19% | 595,766 |
| Jun 19, 2026 | 537.00 | 539.00 | 531.00 | 534.00 | 532.60 | -0.37% | 826,748 |
| Jun 18, 2026 | 534.00 | 539.00 | 533.00 | 536.00 | 534.60 | -0.19% | 522,824 |
| Jun 17, 2026 | 540.00 | 540.00 | 534.74 | 537.00 | 535.59 | - | 434,568 |
| Jun 16, 2026 | 536.00 | 539.00 | 535.78 | 537.00 | 535.59 | -0.19% | 321,426 |
| Jun 15, 2026 | 538.00 | 548.00 | 531.00 | 538.00 | 536.59 | -0.19% | 458,075 |
| Jun 12, 2026 | 539.00 | 543.00 | 535.00 | 539.00 | 537.59 | 0.37% | 312,221 |
| Jun 11, 2026 | 535.00 | 538.00 | 531.00 | 537.00 | 535.59 | 0.37% | 290,136 |
| Jun 10, 2026 | 537.00 | 538.00 | 533.00 | 535.00 | 533.60 | - | 900,495 |
| Jun 9, 2026 | 540.00 | 543.00 | 535.00 | 535.00 | 533.60 | -0.19% | 2,952,841 |
| Jun 8, 2026 | 544.00 | 544.00 | 535.58 | 536.00 | 534.60 | -0.56% | 402,316 |
| Jun 5, 2026 | 543.00 | 545.00 | 539.00 | 539.00 | 537.59 | -0.55% | 284,073 |
| Jun 4, 2026 | 541.00 | 545.00 | 538.00 | 542.00 | 540.58 | - | 309,552 |
| Jun 3, 2026 | 543.00 | 544.00 | 540.94 | 542.00 | 540.58 | -0.37% | 388,237 |
| Jun 2, 2026 | 541.00 | 546.00 | 541.00 | 544.00 | 542.58 | -0.18% | 444,058 |
| Jun 1, 2026 | 545.00 | 549.00 | 542.00 | 545.00 | 543.57 | - | 474,780 |
| May 29, 2026 | 545.00 | 548.23 | 542.00 | 545.00 | 543.57 | 0.18% | 550,561 |
| May 28, 2026 | 544.00 | 546.00 | 542.00 | 544.00 | 542.58 | -0.18% | 365,043 |
| May 27, 2026 | 545.00 | 548.00 | 541.00 | 545.00 | 543.57 | 0.18% | 893,769 |
| May 26, 2026 | 543.00 | 546.22 | 539.77 | 544.00 | 542.58 | 0.37% | 557,126 |
| May 22, 2026 | 539.00 | 543.00 | 537.00 | 542.00 | 540.58 | 0.37% | 414,486 |
| May 21, 2026 | 536.00 | 543.00 | 536.00 | 540.00 | 538.59 | -0.18% | 549,241 |
| May 20, 2026 | 539.00 | 543.00 | 535.00 | 541.00 | 539.58 | 0.74% | 589,320 |
| May 19, 2026 | 536.00 | 539.85 | 535.50 | 537.00 | 535.59 | 0.19% | 603,548 |
| May 18, 2026 | 537.00 | 538.45 | 533.00 | 536.00 | 534.60 | 0.19% | 857,723 |
| May 15, 2026 | 530.00 | 537.00 | 530.00 | 535.00 | 533.60 | 0.19% | 1,477,993 |
| May 14, 2026 | 533.00 | 538.00 | 533.00 | 534.00 | 532.60 | - | 585,900 |
| May 13, 2026 | 534.00 | 536.00 | 534.00 | 534.00 | 532.60 | - | 401,385 |
| May 12, 2026 | 532.00 | 535.00 | 531.00 | 534.00 | 532.60 | -0.19% | 369,081 |
| May 11, 2026 | 539.00 | 540.00 | 533.00 | 535.00 | 533.60 | -0.37% | 475,333 |
| May 8, 2026 | 532.00 | 540.00 | 532.00 | 537.00 | 535.59 | -0.19% | 464,132 |