Personal Assets Trust plc (LON:PNL)
London · Delayed Price · Currency is GBP · Price in GBX 546.00
-2.00 (-0.36%)
Sep 7, 2026, 4:35 PM GMT
Personal Assets Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 557.00 | 557.00 | 546.34 | 547.50 | - | -0.09% | 353,332 |
| Sep 4, 2026 | 548.00 | 550.00 | 548.00 | 548.00 | 548.00 | -0.18% | 307,503 |
| Sep 3, 2026 | 551.00 | 551.00 | 547.00 | 549.00 | 549.00 | - | 506,925 |
| Sep 2, 2026 | 551.80 | 552.00 | 549.00 | 549.00 | 549.00 | - | 588,059 |
| Sep 1, 2026 | 554.00 | 555.00 | 548.00 | 549.00 | 549.00 | -1.26% | 401,238 |
| Aug 28, 2026 | 556.00 | 558.00 | 552.00 | 556.00 | 556.00 | - | 318,175 |
| Aug 27, 2026 | 558.00 | 558.00 | 551.00 | 556.00 | 556.00 | 0.54% | 289,567 |
| Aug 26, 2026 | 556.00 | 558.00 | 549.00 | 553.00 | 553.00 | -0.36% | 340,001 |
| Aug 25, 2026 | 556.00 | 556.00 | 549.00 | 555.00 | 555.00 | 0.54% | 319,824 |
| Aug 24, 2026 | 551.12 | 553.00 | 548.00 | 552.00 | 552.00 | 0.36% | 363,731 |
| Aug 21, 2026 | 545.00 | 550.00 | 545.00 | 550.00 | 550.00 | 0.73% | 274,843 |
| Aug 20, 2026 | 549.00 | 549.00 | 546.00 | 546.00 | 546.00 | -0.29% | 213,027 |
| Aug 19, 2026 | 546.00 | 549.00 | 546.00 | 549.00 | 547.60 | 0.18% | 629,268 |
| Aug 18, 2026 | 549.00 | 553.50 | 546.00 | 548.00 | 546.60 | -0.36% | 364,388 |
| Aug 17, 2026 | 558.00 | 558.00 | 549.00 | 550.00 | 548.60 | -0.18% | 346,736 |
| Aug 14, 2026 | 553.00 | 558.00 | 549.00 | 551.00 | 549.59 | - | 284,469 |
| Aug 13, 2026 | 552.00 | 556.00 | 550.00 | 551.00 | 549.59 | - | 279,694 |
| Aug 12, 2026 | 554.00 | 557.00 | 550.00 | 551.00 | 549.59 | -0.54% | 736,565 |
| Aug 11, 2026 | 550.00 | 557.18 | 549.00 | 554.00 | 552.59 | -0.54% | 384,353 |
| Aug 10, 2026 | 553.00 | 557.00 | 549.00 | 557.00 | 555.58 | 0.36% | 382,682 |
| Aug 7, 2026 | 553.00 | 555.00 | 552.00 | 555.00 | 553.58 | 0.54% | 341,078 |
| Aug 6, 2026 | 553.00 | 555.00 | 550.10 | 552.00 | 550.59 | -0.36% | 253,559 |
| Aug 5, 2026 | 546.00 | 554.00 | 546.00 | 554.00 | 552.59 | 0.73% | 342,802 |
| Aug 4, 2026 | 547.00 | 552.00 | 546.00 | 550.00 | 548.60 | 0.36% | 480,339 |
| Aug 3, 2026 | 547.00 | 550.00 | 539.00 | 548.00 | 546.60 | 0.55% | 530,261 |
| Jul 31, 2026 | 550.00 | 551.00 | 543.00 | 545.00 | 543.61 | 0.18% | 401,273 |
| Jul 30, 2026 | 542.00 | 547.35 | 542.00 | 544.00 | 542.61 | - | 479,995 |
| Jul 29, 2026 | 542.00 | 546.00 | 541.53 | 544.00 | 542.61 | 0.37% | 336,601 |
| Jul 28, 2026 | 538.00 | 544.00 | 537.00 | 542.00 | 540.62 | 0.74% | 477,953 |
| Jul 27, 2026 | 541.00 | 543.00 | 536.00 | 538.00 | 536.63 | 0.75% | 761,651 |
| Jul 24, 2026 | 533.00 | 538.00 | 532.50 | 534.00 | 532.64 | 0.19% | 628,071 |
| Jul 23, 2026 | 536.00 | 538.00 | 533.00 | 533.00 | 531.64 | -0.74% | 378,305 |
| Jul 22, 2026 | 538.00 | 542.00 | 535.31 | 537.00 | 535.63 | - | 458,833 |
| Jul 21, 2026 | 538.00 | 542.00 | 535.25 | 537.00 | 535.63 | -0.19% | 472,628 |
| Jul 20, 2026 | 538.00 | 542.00 | 535.00 | 538.00 | 536.63 | 0.19% | 476,557 |
| Jul 17, 2026 | 540.00 | 543.00 | 536.10 | 537.00 | 535.63 | -0.74% | 262,499 |
| Jul 16, 2026 | 544.00 | 544.00 | 535.00 | 541.00 | 539.62 | 0.19% | 213,319 |
| Jul 15, 2026 | 535.00 | 541.23 | 535.00 | 540.00 | 538.62 | 0.56% | 421,114 |
| Jul 14, 2026 | 537.00 | 540.00 | 534.00 | 537.00 | 535.63 | 0.19% | 221,710 |
| Jul 13, 2026 | 537.00 | 542.00 | 534.00 | 536.00 | 534.63 | -0.37% | 382,504 |
| Jul 10, 2026 | 532.00 | 539.00 | 532.00 | 538.00 | 536.63 | 0.75% | 243,914 |
| Jul 9, 2026 | 534.00 | 541.00 | 534.00 | 534.00 | 532.64 | -0.74% | 369,786 |
| Jul 8, 2026 | 537.00 | 542.00 | 534.00 | 538.00 | 536.63 | -0.19% | 264,959 |
| Jul 7, 2026 | 537.00 | 541.00 | 535.00 | 539.00 | 537.63 | 0.56% | 498,405 |
| Jul 6, 2026 | 538.00 | 543.00 | 536.00 | 536.00 | 534.63 | -0.74% | 445,562 |
| Jul 3, 2026 | 539.00 | 540.00 | 537.00 | 540.00 | 538.62 | 0.19% | 246,504 |
| Jul 2, 2026 | 535.00 | 539.13 | 532.00 | 539.00 | 537.63 | 0.37% | 362,973 |
| Jul 1, 2026 | 534.00 | 537.00 | 530.00 | 537.00 | 535.63 | 0.75% | 351,849 |
| Jun 30, 2026 | 535.00 | 536.00 | 532.00 | 533.00 | 531.64 | -0.19% | 641,459 |
| Jun 29, 2026 | 534.00 | 538.58 | 533.00 | 534.00 | 532.64 | -0.56% | 557,071 |