UK markets close in 1 minute

Personal Assets Trust (PNL.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
475.64-1.36 (-0.28%)
As of 04:10PM BST. Market open.
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 2022476.00478.50474.05475.64475.64389,531
04 Oct 2022476.00478.00472.26477.00477.00421,287
03 Oct 2022470.00472.00468.26472.00472.00533,877
30 Sept 2022467.00473.00466.50469.50469.50546,528
29 Sept 2022472.00474.40467.50469.00469.001,826,630
28 Sept 2022479.00482.10469.50473.00473.001,319,172
27 Sept 2022485.00486.20478.00479.00479.00637,196
26 Sept 2022479.00484.00478.00484.00484.00699,081
23 Sept 2022478.50480.53478.00479.50479.50463,920
22 Sept 2022480.00481.70478.13481.00481.00370,345
21 Sept 2022480.00483.50480.00482.50482.50416,177
20 Sept 2022483.50487.50480.00481.00481.00369,045
16 Sept 2022484.00487.00482.00483.50483.501,371,807
15 Sept 2022484.00486.05483.50484.50484.50606,277
14 Sept 2022486.00488.00483.25484.00484.00478,787
13 Sept 2022490.60492.00485.60487.40487.40579,638
12 Sept 2022489.40491.20488.40490.80490.801,242,454
09 Sept 2022488.00491.40488.00490.20490.20418,740
08 Sept 2022490.00490.20487.00488.00488.00552,139
07 Sept 2022487.60488.20479.98488.20488.20752,332
06 Sept 2022488.80489.00484.60487.40487.40646,188
05 Sept 2022489.60490.00488.00488.40488.40475,177
02 Sept 2022487.00489.60485.41489.40489.40476,033
01 Sept 2022490.80491.60485.00485.80485.801,171,587
31 Aug 2022491.60495.60490.40491.00491.00487,165
30 Aug 2022493.80498.80490.60491.00491.00524,728
26 Aug 2022497.40498.06494.00494.00494.00360,447
25 Aug 2022496.00498.40495.00495.80495.80380,059
25 Aug 20221.4 Dividend
24 Aug 2022496.80497.92495.60497.40496.00948,447
23 Aug 2022500.00500.00495.00495.00493.61872,688
22 Aug 2022500.00500.00497.00497.20495.801,003,536
19 Aug 2022495.60501.50495.60498.60497.20738,675
18 Aug 2022496.20499.40489.20498.00496.60605,559
17 Aug 2022496.80499.00495.00495.60494.21837,234
16 Aug 2022495.00499.60495.00496.40495.00652,201
15 Aug 2022498.00498.00493.80497.20495.80746,371
12 Aug 2022496.00496.00490.60495.00493.61719,552
11 Aug 2022496.60496.60491.00492.60491.21746,211
10 Aug 2022494.00496.00490.80496.00494.60386,058
09 Aug 2022493.20496.40492.20493.60492.21433,564
08 Aug 2022496.00496.00493.12494.40493.01802,437
05 Aug 2022495.00496.80491.40495.00493.61939,905
04 Aug 2022488.40496.00488.00496.00494.60882,711
03 Aug 2022490.00495.25488.50492.00490.62546,447
02 Aug 2022494.00495.30489.00494.00492.61626,131
01 Aug 2022490.00500.00487.27492.50491.11148,858
01 Aug 2022100:1 Stock split
29 Jul 2022490.50497.00489.89491.50490.12635,600
28 Jul 2022490.00491.00486.50490.50489.12368,600
27 Jul 2022485.50489.00484.75489.00487.62464,200
26 Jul 2022486.00488.35485.04486.50485.13616,200
25 Jul 2022485.50487.00484.50485.50484.13628,400
22 Jul 2022485.00488.00482.95486.50485.13525,300
21 Jul 2022483.50485.00482.35483.50482.14344,300
20 Jul 2022483.00485.00482.50483.00481.64390,900
19 Jul 2022482.00483.85479.59482.00480.64300,800
18 Jul 2022486.00486.50481.63482.00480.64357,900
15 Jul 2022481.50485.66480.86484.00482.64466,200
14 Jul 2022481.00482.10477.50479.00477.65402,500
13 Jul 2022483.00484.00479.00479.00477.65731,000
12 Jul 2022484.00485.50481.70484.00482.64462,200
11 Jul 2022482.50484.50481.74483.00481.64493,400
08 Jul 2022484.00485.60481.00481.00479.65343,200
07 Jul 2022485.50486.92481.50483.00481.64497,900
06 Jul 2022487.00488.50483.50483.50482.14288,300
05 Jul 2022482.00483.50481.10482.50481.14418,200
04 Jul 2022482.50483.50479.13481.00479.65294,400
01 Jul 2022480.00483.00478.00481.50480.14435,600
30 Jun 2022479.50481.50476.50480.50479.15667,300
29 Jun 2022480.50482.20479.49481.00479.65432,500
28 Jun 2022483.00485.30482.00482.00480.64499,100
27 Jun 2022483.50485.00482.60483.00481.64471,000
24 Jun 2022475.50485.00475.50484.00482.64749,400
23 Jun 2022477.50478.10475.50477.00475.66864,000
22 Jun 2022473.00477.50473.00477.00475.66696,800
21 Jun 2022475.00476.00473.00476.00474.66320,400
20 Jun 2022476.00476.50473.04473.50472.17404,100
17 Jun 2022475.50475.50470.60473.50472.171,292,900
16 Jun 2022479.50481.33470.50473.50472.171,052,000
16 Jun 20221.4 Dividend
15 Jun 2022483.50483.50479.00479.50476.75592,900
14 Jun 2022480.50483.50478.35478.50475.76759,900
13 Jun 2022484.50485.00480.00480.00477.25531,600
10 Jun 2022487.50489.10483.78484.00481.23548,700
09 Jun 2022487.50492.17487.50488.50485.70763,200
08 Jun 2022488.50491.00488.50488.50485.70583,400
07 Jun 2022489.50492.00488.00489.00486.20628,700
06 Jun 2022493.00493.00489.00489.00486.20629,700
01 Jun 2022492.00492.00488.00488.00485.21542,700
31 May 2022491.00492.50486.50492.50489.68879,000
30 May 2022487.50489.99486.00487.00484.21520,600
27 May 2022485.00488.05485.00487.00484.21580,800
26 May 2022489.00489.00482.73485.00482.22540,900
25 May 2022486.00487.50484.00484.00481.23591,800
24 May 2022487.50488.00483.50483.50480.73847,300
23 May 2022486.00486.50482.70486.50483.71557,800
20 May 2022485.50488.00482.50482.50479.74494,400
19 May 2022491.50491.50483.00485.00482.22825,300
18 May 2022493.50494.50488.63490.50487.69651,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...