Personal Assets Trust plc - PNL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	510.64	510	510	512	508	499,449
August 14, 2025	508	511	511	511	508	350,084
August 13, 2025	508	511	511	511	508	443,599
August 12, 2025	510.8	509	509	511	509	435,138
August 11, 2025	510.96	512	512	513	508	413,235
August 08, 2025	509	511	511	512	509	568,189
August 07, 2025	512	511	511	513	509	622,300
August 06, 2025	510.2	512	512	512	510	531,994
August 05, 2025	510	510	510	512	509	401,505
August 04, 2025	510.01	510	510	511.67	507	517,195
August 01, 2025	509.6	510	510	511.52	507	668,636
July 31, 2025	512.51	511	511	513	509	521,175
July 30, 2025	511.56	512	512	514	510	594,604
July 29, 2025	510	513	513	513	510	746,267
July 28, 2025	512	511	511	515	511	383,804
July 25, 2025	513.03	515	515	515	511	566,414
July 24, 2025	513.13	514	514	514	510	431,956
July 23, 2025	511	514	514	515.25	511	474,291
July 22, 2025	510.5	512	512	514	509	583,380
July 21, 2025	513	511	511	513	509	465,920
July 18, 2025	509	510	510	513	509	453,908
July 17, 2025	509.05	510	510	511	508	505,665
July 16, 2025	509	508	508	511.49	508	534,803
July 15, 2025	511.55	510	510	514	509	563,926
July 14, 2025	511.88	511	511	513	509	372,044
July 11, 2025	512.1	510	510	514	510	456,384
July 10, 2025	509.42	510	510	512	508.15	558,473
July 09, 2025	507	509	509	510	507	773,091
July 08, 2025	507	509	509	512	507	804,548
July 07, 2025	509	507	507	515	507	585,224
July 04, 2025	512.54	510	510	513	509.84	281,960
July 03, 2025	509	512	512	513	509	423,511
July 02, 2025	511	510	510	511	506	503,259
July 01, 2025	507.05	510	510	512	505.8	1.1M
June 30, 2025	505	506	506	511	504.59	528,285
June 27, 2025	504	505	505	508	502.15	516,059
June 26, 2025	509.59	505.03	505.03	518	505	233,776
June 25, 2025	512.94	509	509	516	508	412,286
June 24, 2025	512.75	510	510	518	510	414,012
June 23, 2025	517	510	510	517	509	570,226
June 20, 2025	511	511	511	514	510	858,020
June 19, 2025	513.99	512	512	515	510	438,305
June 18, 2025	515.74	515	515	520	512.98	793,213
June 17, 2025	515	513	513	516	512	507,051
June 16, 2025	517.29	513	513	518	512.63	1.03M
June 13, 2025	514.67	515	515	518	512.74	333,009
June 12, 2025	516.15	516	516	520	513	336,280
June 11, 2025	520.63	514	514	524	514	1.97M
June 10, 2025	517.5	515	515	524	515	373,037
June 09, 2025	514	518	518	520	514	548,232
June 06, 2025	516.75	516	516	519	512	548,232
June 05, 2025	515	516	516	519	515	237,890
June 04, 2025	520	515	515	520	512.33	325,052
June 03, 2025	517.15	515	515	520	515	357,946
June 02, 2025	517	515	515	519	513.77	451,531
May 30, 2025	513	514	514	521	513	478,151
May 29, 2025	513	514	514	522	511.95	350,137
May 28, 2025	517.75	514	514	520	513	444,355
May 27, 2025	519	515	515	519	512.35	348,207
May 23, 2025	516.14	515	515	519	513	331,572

Personal Assets Trust plc (PNL.L) LSE