Allianz Technology Trust PLC (ATT.L) LSE
528.00
-4(-0.75%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
528.00
-4(-0.75%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 519 | 528 | 528 | 537 | 518 | 1.07M |
| April 01, 2026 | 528 | 532 | 532 | 534 | 519.33 | 2.12M |
| March 31, 2026 | 499.5 | 507 | 507 | 512 | 498.5 | 1.02M |
| March 30, 2026 | 503 | 503 | 503 | 509 | 501 | 1.34M |
| March 27, 2026 | 524 | 505 | 505 | 524 | 505 | 1.95M |
| March 26, 2026 | 528 | 523 | 523 | 529.9 | 521.5 | 1.05M |
| March 25, 2026 | 531 | 530 | 530 | 538 | 527 | 1.75M |
| March 24, 2026 | 531 | 528 | 528 | 539 | 521 | 1.67M |
| March 23, 2026 | 518 | 532 | 532 | 540.7 | 511 | 1.46M |
| March 20, 2026 | 537 | 534 | 534 | 539 | 527 | 1.76M |
| March 19, 2026 | 534 | 534 | 534 | 536 | 524 | 1.27M |
| March 18, 2026 | 537 | 541 | 541 | 545 | 532.71 | 1.23M |
| March 17, 2026 | 531 | 533 | 533 | 538 | 527.15 | 693,902 |
| March 16, 2026 | 528 | 530 | 530 | 537 | 527.88 | 587,254 |
| March 13, 2026 | 522 | 530 | 530 | 536 | 522 | 1.41M |
| March 12, 2026 | 534 | 532 | 532 | 535 | 523.72 | 826,992 |
| March 11, 2026 | 529.7 | 534 | 534 | 538 | 524.02 | 947,912 |
| March 10, 2026 | 526 | 528 | 528 | 534 | 521 | 1.72M |
| March 09, 2026 | 499 | 517 | 517 | 518 | 480 | 1.36M |
| March 06, 2026 | 525 | 521 | 521 | 527 | 510 | 1.79M |
| March 05, 2026 | 529 | 523 | 523 | 534 | 521 | 1.64M |
| March 04, 2026 | 519.21 | 526 | 526 | 528 | 507.65 | 908,880 |
| March 03, 2026 | 522 | 516 | 516 | 528 | 508 | 1.96M |
| March 02, 2026 | 523 | 528 | 528 | 532 | 518.04 | 1.01M |
| February 27, 2026 | 542 | 534 | 534 | 546 | 528 | 1.54M |
| February 26, 2026 | 549 | 538 | 538 | 551 | 531.7 | 646,445 |
| February 25, 2026 | 537 | 544 | 544 | 549 | 534 | 577,750 |
| February 24, 2026 | 532 | 536 | 536 | 539 | 530 | 794,489 |
| February 23, 2026 | 533.5 | 533 | 533 | 539 | 531 | 3.97M |
| February 20, 2026 | 536 | 544 | 0 | 546 | 530.17 | 1.11M |
| February 19, 2026 | 539 | 535 | 0 | 540 | 532 | 794,035 |
| February 18, 2026 | 524 | 539 | 0 | 539 | 524 | 1.26M |
| February 17, 2026 | 523.34 | 526 | 0 | 529 | 518 | 928,058 |
| February 16, 2026 | 525 | 523 | 0 | 531 | 522 | 604,831 |
| February 13, 2026 | 522 | 524 | 0 | 530 | 519 | 817,920 |
| February 12, 2026 | 538 | 525 | 0 | 540 | 523.6 | 862,799 |
| February 11, 2026 | 528.31 | 531 | 0 | 540 | 525.88 | 1.62M |
| February 10, 2026 | 535 | 529 | 0 | 536.29 | 527 | 581,012 |
| February 09, 2026 | 529 | 533 | 0 | 534 | 519.3 | 1.74M |
| February 06, 2026 | 504 | 522 | 0 | 522.34 | 502 | 998,133 |
| February 05, 2026 | 519.7 | 513 | 0 | 526 | 507 | 1.44M |
| February 04, 2026 | 538.72 | 517 | 0 | 540 | 517 | 826,913 |
| February 03, 2026 | 546 | 534 | 0 | 552.1 | 533.05 | 958,640 |
| February 02, 2026 | 537 | 549 | 0 | 549 | 529 | 1.34M |
| January 30, 2026 | 543 | 546 | 0 | 553 | 541 | 545,564 |
| January 29, 2026 | 557 | 540 | 0 | 560 | 533.99 | 861,487 |
| January 28, 2026 | 553 | 554 | 0 | 560 | 553 | 1.02M |
| January 27, 2026 | 546 | 553 | 0 | 553 | 544 | 639,741 |
| January 26, 2026 | 547 | 543 | 0 | 547 | 535.34 | 830,593 |
| January 23, 2026 | 544.65 | 547 | 0 | 550 | 539 | 814,162 |
| January 22, 2026 | 543 | 543 | 0 | 550 | 541 | 598,779 |
| January 21, 2026 | 537 | 541 | 0 | 544 | 532.9 | 921,383 |
| January 20, 2026 | 535 | 541 | 0 | 542 | 526 | 983,195 |
| January 19, 2026 | 542 | 540 | 0 | 544.64 | 537 | 915,150 |
| January 16, 2026 | 549.85 | 550 | 0 | 553 | 546 | 608,371 |
| January 15, 2026 | 539 | 549 | 0 | 553 | 539 | 1.03M |
| January 14, 2026 | 547.88 | 537 | 0 | 549 | 536.39 | 827,549 |
| January 13, 2026 | 545 | 548 | 0 | 550.52 | 543.58 | 764,832 |
| January 12, 2026 | 543 | 543 | 0 | 545 | 535 | 481,045 |
| January 09, 2026 | 539 | 540 | 0 | 543.03 | 534 | 553,126 |