PNB Gilts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	80.31	80.94	79.82	80.09	80.09	-0.17%	188,866
Feb 17, 2026	80.00	81.69	79.63	80.23	80.23	0.39%	187,188
Feb 16, 2026	80.99	81.75	79.42	79.92	79.92	-0.84%	350,105
Feb 13, 2026	79.45	80.90	78.90	80.60	80.60	0.25%	233,147
Feb 12, 2026	81.54	81.57	80.11	80.40	80.40	-1.40%	135,139
Feb 11, 2026	82.50	82.59	81.16	81.54	81.54	-1.09%	130,276
Feb 10, 2026	81.81	83.00	80.80	82.44	82.44	1.55%	321,971
Feb 9, 2026	80.46	81.99	80.23	81.18	81.18	1.36%	254,321
Feb 6, 2026	80.25	82.85	79.45	80.09	80.09	-0.32%	384,679
Feb 5, 2026	80.81	80.99	79.57	80.35	80.35	-0.46%	214,258
Feb 4, 2026	79.00	83.20	78.82	80.72	80.72	2.24%	547,682
Feb 3, 2026	79.50	80.59	78.56	78.95	78.95	1.75%	345,466
Feb 2, 2026	79.00	79.39	76.46	77.59	77.59	-1.83%	340,173
Feb 1, 2026	79.14	84.00	78.20	79.04	79.04	-0.13%	1,267,844
Jan 30, 2026	78.30	79.94	77.45	79.14	79.14	1.02%	337,809
Jan 29, 2026	79.53	80.00	78.01	78.34	78.34	-1.35%	270,995
Jan 28, 2026	79.00	80.99	79.00	79.41	79.41	0.88%	457,640
Jan 27, 2026	78.00	84.69	76.05	78.72	78.72	2.10%	2,885,783
Jan 23, 2026	80.36	80.64	76.50	77.10	77.10	-3.84%	571,400
Jan 22, 2026	80.90	81.66	80.00	80.18	80.18	-0.74%	330,631
Jan 21, 2026	78.00	81.98	78.00	80.78	80.78	1.20%	683,315
Jan 20, 2026	83.00	83.04	79.30	79.82	79.82	-4.35%	1,052,098
Jan 19, 2026	82.25	87.99	81.15	83.45	83.45	3.36%	10,114,610
Jan 16, 2026	80.00	82.98	80.00	80.74	80.74	0.94%	240,364
Jan 14, 2026	80.49	81.68	79.16	79.99	79.99	0.06%	252,092
Jan 13, 2026	77.85	82.20	77.75	79.94	79.94	3.52%	661,896
Jan 12, 2026	78.45	78.46	76.32	77.22	77.22	-1.91%	343,133
Jan 9, 2026	80.20	81.00	78.28	78.72	78.72	-2.30%	293,534
Jan 8, 2026	83.80	83.80	80.01	80.57	80.57	-2.88%	480,334
Jan 7, 2026	82.61	83.28	82.16	82.96	82.96	0.42%	117,304
Jan 6, 2026	83.20	83.70	82.11	82.61	82.61	-0.33%	260,448
Jan 5, 2026	82.81	83.70	82.05	82.88	82.88	-0.60%	250,571
Jan 2, 2026	81.17	85.00	81.17	83.38	83.38	2.72%	537,701
Jan 1, 2026	81.00	82.00	79.80	81.17	81.17	0.17%	179,759
Dec 31, 2025	78.90	83.50	78.81	81.03	81.03	2.28%	599,718
Dec 30, 2025	80.85	81.00	78.79	79.22	79.22	-1.61%	264,100
Dec 29, 2025	81.39	81.45	80.00	80.52	80.52	-1.07%	177,286
Dec 26, 2025	81.52	81.81	81.05	81.39	81.39	-0.80%	91,532
Dec 24, 2025	80.13	83.88	80.13	82.05	82.05	2.40%	509,939
Dec 23, 2025	80.85	81.99	79.41	80.13	80.13	-0.27%	208,373
Dec 22, 2025	79.00	80.79	78.45	80.35	80.35	3.07%	331,712
Dec 19, 2025	78.29	78.55	77.27	77.96	77.96	-0.42%	235,817
Dec 18, 2025	78.50	78.96	78.05	78.29	78.29	-0.45%	115,883
Dec 17, 2025	80.70	80.85	78.20	78.64	78.64	-1.83%	185,431
Dec 16, 2025	79.89	80.99	79.00	80.11	80.11	0.62%	200,242
Dec 15, 2025	79.49	80.00	78.73	79.62	79.62	0.16%	137,104
Dec 12, 2025	80.70	80.99	78.90	79.49	79.49	0.19%	172,100
Dec 11, 2025	79.56	80.56	78.01	79.34	79.34	0.13%	333,204
Dec 10, 2025	80.35	82.50	78.25	79.24	79.24	-2.38%	317,329
Dec 9, 2025	80.00	83.90	78.11	81.17	81.17	0.62%	534,381