1. Share Prices

  2. Personal Assets Trust PLC (PNL)

482.00p-1.00 (-0.21%)19 Apr 2024, 18:07
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Personal Assets Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 18, 2024480.50p483.00p480.50p483.00p478,171
Apr 17, 2024481.00p482.00p479.50p480.00p639,651
Apr 16, 2024481.00p481.00p479.00p480.00p342,085
Apr 15, 2024483.00p484.75p480.50p481.50p556,762
Apr 12, 2024482.00p485.81p481.18p485.00p730,092
Apr 11, 2024481.00p482.00p479.50p482.00p474,994
Apr 10, 2024481.00p482.64p479.78p482.00p732,453
Apr 9, 2024480.50p482.50p479.50p480.00p738,063
Apr 8, 2024478.50p481.56p478.50p480.00p946,644
Apr 5, 2024481.50p481.50p478.00p480.00p464,568
Apr 4, 2024481.50p482.50p479.50p482.00p908,854
Apr 3, 2024481.00p483.00p480.00p480.00p546,268
Apr 2, 2024480.50p482.38p479.50p482.00p1,046,613
Mar 28, 2024479.00p481.50p479.00p480.50p741,389
Mar 27, 2024478.00p480.95p477.39p479.00p840,561
Mar 26, 2024478.50p481.00p477.50p478.50p867,350
Mar 25, 2024478.00p480.50p477.66p478.00p950,382
Mar 22, 2024477.50p481.00p477.50p480.00p1,050,296
Mar 21, 2024476.50p479.00p474.50p477.50p867,591
Mar 20, 2024475.00p476.00p474.70p475.00p724,715
Mar 19, 2024473.50p475.54p473.50p474.50p751,118
Mar 18, 2024475.50p475.62p473.74p474.00p862,534
Mar 15, 2024474.50p475.70p473.50p475.50p927,775
Mar 14, 2024475.00p476.00p474.50p475.50p649,841
Mar 13, 2024473.50p476.00p473.50p475.50p1,344,930
Mar 12, 2024475.00p476.00p473.60p474.50p1,028,652
Mar 11, 2024473.50p475.00p472.50p474.00p577,745
Mar 8, 2024473.00p475.00p472.99p475.00p721,502
Mar 7, 2024474.00p475.50p473.00p473.00p704,910
Mar 6, 2024474.00p476.50p474.00p476.00p386,533
Mar 5, 2024473.00p476.00p473.00p474.50p906,060
Mar 4, 2024472.50p474.50p472.50p473.50p815,178
Mar 1, 2024474.00p475.00p472.50p474.00p656,937
Feb 29, 2024473.50p473.70p471.95p473.00p688,208
Feb 28, 2024473.00p474.50p472.50p474.00p539,960
Feb 27, 2024473.50p476.00p473.00p473.50p768,522
Feb 26, 2024474.00p474.50p472.66p473.50p610,416
Feb 23, 2024473.50p475.25p472.60p473.00p558,112
Feb 22, 2024475.50p475.50p473.00p473.50p1,003,282
Feb 21, 2024472.50p475.51p472.50p473.00p652,749
Feb 20, 2024473.50p474.70p473.00p473.00p790,383
Feb 19, 2024474.00p474.50p473.48p474.00p533,727
Feb 16, 2024472.00p474.49p472.00p473.50p968,302
Feb 15, 2024473.00p474.61p472.00p474.00p581,425
Feb 14, 2024473.00p473.00p471.50p471.50p517,773
Feb 13, 2024475.00p476.00p472.00p472.00p851,255
Feb 12, 2024474.00p475.30p473.00p474.50p563,592
Feb 9, 2024475.00p476.50p474.50p475.00p525,063
Feb 8, 2024476.00p476.00p474.50p475.00p438,347
Feb 7, 2024475.00p475.50p474.00p475.00p763,215
123456
Showing 1 to 50 of 252

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,504.509.30
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.30-3.65
Allianz Technology Trust PLC328.50-3.10
Risers/fallers data from previous trading day.