1. Share Prices

  2. Personal Assets Trust PLC (PNL)

545.00p+2.00 (+0.37%)05 Dec 2025, 16:35
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
Dec 5, 2025543.00p547.00p540.44p545.00p266,217
Dec 4, 2025542.00p546.00p541.00p543.00p472,864
Dec 3, 2025545.00p547.21p540.87p545.00p509,275
Dec 2, 2025540.00p547.40p540.00p544.00p497,209
Dec 1, 2025544.00p547.23p543.00p545.00p403,460
Nov 28, 2025546.00p546.00p541.74p546.00p441,246
Nov 27, 2025535.00p545.04p535.00p545.00p367,734
Nov 26, 2025537.00p543.04p537.00p543.00p410,928
Nov 25, 2025541.00p541.00p537.00p540.00p395,518
Nov 24, 2025535.00p541.00p535.00p539.00p475,082
Nov 21, 2025539.00p539.00p531.50p538.00p377,102
Nov 20, 2025537.00p539.00p535.00p536.00p348,688
Nov 19, 2025536.00p538.00p532.00p535.00p473,620
Nov 18, 2025537.00p541.00p532.00p536.00p513,329
Nov 17, 2025539.00p540.98p536.00p540.00p461,060
Nov 14, 2025539.00p540.00p537.00p540.00p477,543
Nov 13, 2025539.00p544.00p539.00p542.00p408,945
Nov 12, 2025536.00p544.00p536.00p544.00p482,120
Nov 11, 2025540.00p542.00p538.00p540.00p506,567
Nov 10, 2025542.00p542.00p537.00p539.00p544,755
Nov 7, 2025542.00p542.00p538.00p539.00p615,050
Nov 6, 2025539.00p541.00p536.90p539.00p481,196
Nov 5, 2025541.00p541.00p534.45p539.00p631,057
Nov 4, 2025539.00p539.00p534.00p538.00p484,204
Nov 3, 2025540.00p540.00p535.00p539.00p470,362
Oct 31, 2025541.00p541.00p537.00p537.00p614,807
Oct 30, 2025541.00p541.00p537.00p539.00p383,626
Oct 29, 2025541.00p543.15p537.00p541.00p493,321
Oct 28, 2025542.00p542.00p540.00p542.00p1,345,326
Oct 27, 2025540.00p542.78p537.00p541.00p671,437
Oct 24, 2025539.00p542.00p535.40p540.00p600,349
Oct 23, 2025536.00p539.00p535.64p539.00p420,396
Oct 22, 2025536.00p540.00p532.00p536.00p945,622
Oct 21, 2025537.00p541.00p535.00p535.00p836,019
Oct 20, 2025529.00p540.00p529.00p540.00p565,881
Oct 17, 2025533.00p535.00p529.20p534.00p589,030
Oct 16, 2025533.00p534.00p531.00p533.00p514,718
Oct 15, 2025530.00p533.50p528.00p533.00p882,145
Oct 14, 2025527.00p530.04p525.00p530.00p965,318
Oct 13, 2025527.00p528.40p524.00p528.00p589,410
Oct 10, 2025528.00p528.00p526.00p526.00p448,939
Oct 9, 2025525.00p528.00p525.00p528.00p469,181
Oct 8, 2025526.00p528.00p525.00p527.00p323,095
Oct 7, 2025525.00p527.00p523.00p527.00p388,510
Oct 6, 2025523.00p527.00p521.06p525.00p717,491
Oct 3, 2025526.00p526.00p522.00p526.00p562,882
Oct 2, 2025519.00p526.00p519.00p524.00p407,325
Oct 1, 2025520.00p524.00p519.00p524.00p1,003,135
Sep 30, 2025519.00p523.04p518.00p523.00p537,818
Sep 29, 2025518.00p522.00p518.00p522.00p523,283
123456
Showing 1 to 50 of 254

Most Read

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.