UK markets closed

Personal Assets Trust (PNL.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
44,000.00-400.00 (-0.90%)
At close: 4:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
30 Oct 202044,200.0044,450.0044,000.0044,000.0044,000.008,622
29 Oct 202044,600.0044,650.0044,100.0044,400.0044,400.004,969
28 Oct 202044,950.0045,150.0044,400.0044,400.0044,400.005,063
27 Oct 202045,100.0045,400.0044,950.0045,150.0045,150.008,716
26 Oct 202045,300.0045,300.0045,300.0045,300.0045,300.00-
23 Oct 202045,550.0045,550.0045,200.0045,300.0045,300.004,352
22 Oct 202045,650.0045,650.0045,094.5045,150.0045,150.005,589
21 Oct 202045,500.0045,700.0045,150.0045,200.0045,200.003,618
20 Oct 202045,700.0045,700.0045,400.0045,450.0045,450.003,720
19 Oct 202045,950.0045,950.0045,500.0045,550.0045,550.003,095
16 Oct 202045,650.0045,716.0045,560.2045,700.0045,700.004,241
15 Oct 202045,750.0045,750.0045,450.0045,550.0045,550.006,416
14 Oct 202045,550.0045,950.0045,550.0045,750.0045,750.004,514
13 Oct 202045,700.0045,849.5044,900.0045,700.0045,700.003,789
12 Oct 202045,750.0045,750.0045,500.0045,750.0045,750.006,281
09 Oct 202045,400.0045,689.0045,400.0045,550.0045,550.008,430
08 Oct 202045,400.0045,500.0045,300.0045,450.0045,450.005,257
07 Oct 202045,650.0045,650.0045,175.5045,350.0045,350.007,365
06 Oct 202045,400.0045,700.0045,267.0045,400.0045,400.007,072
05 Oct 202045,350.0045,500.0045,250.5045,400.0045,400.004,666
02 Oct 202045,300.0045,400.0045,205.5045,250.0045,250.003,974
01 Oct 202045,600.0045,650.0045,100.0045,600.0045,600.005,148
30 Sep 202045,200.0045,650.0045,050.0045,200.0045,200.004,828
29 Sep 202045,600.0045,600.0045,150.0045,200.0045,200.004,182
28 Sep 202045,450.0045,475.0045,100.0045,350.0045,350.007,225
25 Sep 202045,250.0045,300.0044,905.0045,300.0045,300.003,186
24 Sep 202045,200.0045,300.0044,700.0044,700.0044,700.004,032
23 Sep 202045,250.0045,420.0045,100.0045,200.0045,200.004,848
22 Sep 202044,900.0045,150.0044,900.0044,900.0044,900.003,779
21 Sep 202045,250.0045,390.0043,900.0044,800.0044,800.004,520
18 Sep 202045,450.0045,500.0045,000.0045,000.0045,000.007,289
17 Sep 202045,550.0045,650.0045,300.0045,400.0045,400.003,889
16 Sep 202045,700.0045,886.1045,550.0045,550.0045,550.006,601
15 Sep 202045,750.0045,850.0045,560.0045,850.0045,850.003,622
14 Sep 202045,500.0045,700.0045,350.8045,650.0045,650.002,994
11 Sep 202045,500.0045,500.0045,300.0045,300.0045,300.004,242
10 Sep 202045,750.0045,750.0045,100.0045,100.0045,100.004,524
09 Sep 202045,150.0045,390.9044,850.4045,200.0045,200.005,179
08 Sep 202045,050.0045,250.0044,390.6044,900.0044,900.003,814
07 Sep 202044,950.0045,172.5044,950.0045,000.0045,000.003,401
04 Sep 202045,100.0045,400.0044,422.7045,000.0045,000.004,149
03 Sep 202045,400.0045,622.5045,250.0045,250.0045,250.004,030
02 Sep 202045,400.0045,450.0045,060.0045,300.0045,300.007,796
01 Sep 202045,400.0045,420.0044,900.0045,200.0045,200.005,927
28 Aug 202045,350.0045,400.0045,145.0045,350.0045,350.002,258
27 Aug 202045,500.0045,550.0045,006.8045,300.0045,300.003,701
27 Aug 2020140 Dividend
26 Aug 202045,250.0045,400.0045,200.0045,200.0045,060.002,118
25 Aug 202045,350.0045,400.0045,100.0045,150.0045,010.164,996
24 Aug 202045,150.0045,339.0044,960.0045,200.0045,060.004,226
21 Aug 202045,000.0045,146.2044,960.0045,100.0044,960.315,320
20 Aug 202045,050.0045,200.0044,800.0045,000.0044,860.626,276
19 Aug 202045,200.0045,350.0044,650.0044,650.0044,511.704,906
18 Aug 202045,050.0045,350.0044,950.0045,150.0045,010.163,222
17 Aug 202044,900.0045,100.0044,750.0045,000.0044,860.625,096
14 Aug 202045,250.0045,250.0044,850.0044,900.0044,760.932,916
13 Aug 202045,400.0045,400.0045,001.1045,150.0045,010.165,490
12 Aug 202045,000.0045,250.0044,984.5045,250.0045,109.843,472
11 Aug 202045,350.0045,400.0044,922.0044,950.0044,810.772,978
10 Aug 202045,350.0045,400.0045,152.5045,200.0045,060.004,045
07 Aug 202045,300.0045,300.0045,150.0045,200.0045,060.004,195
06 Aug 202045,300.0045,405.0045,050.0045,100.0044,960.314,920
05 Aug 202045,000.0045,450.0045,000.0045,450.0045,309.234,470
04 Aug 202045,400.0045,400.0045,050.0045,250.0045,109.845,181
03 Aug 202044,700.0045,450.0044,700.0045,150.0045,010.166,956
31 Jul 202045,000.0045,950.0044,700.0044,700.0044,561.557,021
30 Jul 202045,400.0045,718.0044,900.0044,900.0044,760.938,505
29 Jul 202045,200.0045,400.0045,050.0045,400.0045,259.383,581
28 Jul 202045,100.0045,496.0045,100.0045,200.0045,060.004,906
27 Jul 202044,850.0047,000.0044,850.0045,200.0045,060.006,668
24 Jul 202045,100.0045,376.0044,748.5045,250.0045,109.844,065
23 Jul 202045,000.0045,550.0044,874.0045,400.0045,259.384,501
22 Jul 202045,000.0045,200.0044,850.0044,850.0044,711.084,220
21 Jul 202045,000.0045,167.0044,600.0044,600.0044,461.864,831
20 Jul 202045,000.0045,200.0044,800.0044,850.0044,711.085,256
17 Jul 202044,900.0045,200.0044,850.0044,850.0044,711.084,136
16 Jul 202044,850.0045,090.0044,550.0044,550.0044,412.014,026
15 Jul 202044,800.0045,100.0044,133.2044,800.0044,661.244,827
14 Jul 202044,600.0044,684.1044,500.0044,650.0044,511.704,429
13 Jul 202044,500.0044,833.2044,500.0044,800.0044,661.244,313
10 Jul 202044,600.0044,800.0044,290.0044,350.0044,212.637,434
09 Jul 202044,650.0044,700.0044,100.0044,100.0043,963.413,316
08 Jul 202044,400.0044,688.6044,400.0044,500.0044,362.174,199
07 Jul 202044,500.0044,725.0044,300.0044,350.0044,212.633,767
06 Jul 202044,300.0044,700.0044,029.6044,550.0044,412.014,429
03 Jul 202044,250.0044,600.0043,900.0044,200.0044,063.103,541
02 Jul 202044,300.0044,450.0043,800.0043,800.0043,664.343,973
01 Jul 202044,450.0044,600.0044,250.0044,250.0044,112.943,940
30 Jun 202044,750.0044,750.0044,300.0044,300.0044,162.793,121
29 Jun 202044,150.0044,450.0044,121.0044,250.0044,112.943,648
26 Jun 202044,500.0044,586.7044,050.0044,250.0044,112.941,719
25 Jun 202044,300.0044,700.0044,100.0044,100.0043,963.413,272
24 Jun 202045,000.0045,000.0044,250.0044,250.0044,112.943,674
23 Jun 202044,450.0044,843.5044,400.0044,500.0044,362.172,749
22 Jun 202044,800.0044,850.0044,206.0044,300.0044,162.794,006
19 Jun 202044,300.0044,795.9044,300.0044,400.0044,262.486,066
18 Jun 202044,200.0044,500.0044,100.0044,200.0044,063.103,037
17 Jun 202044,550.0044,550.0044,050.0044,050.0043,913.563,555
16 Jun 202044,300.0044,650.0043,825.0043,850.0043,714.183,484
15 Jun 202043,610.0044,151.0043,104.0044,000.0043,863.715,673
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...