UK markets close in 1 hour 39 minutes

Personal Assets Trust (PNL.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
488.50+0.50 (+0.10%)
As of 02:33PM BST. Market open.
Time period:
19 Jun 2023 - 19 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jun 2024487.56489.00486.50488.50488.50508,782
18 Jun 2024488.50488.50485.50488.00488.00708,592
17 Jun 2024485.00488.50485.00487.00487.00575,336
14 Jun 2024484.00488.50484.00487.50487.50959,861
13 Jun 2024485.00487.00484.00485.00485.00593,194
12 Jun 2024485.00486.50483.50485.00485.00681,498
11 Jun 2024485.00486.00484.20485.00485.001,738,486
10 Jun 2024484.00489.50484.00484.50484.50622,499
07 Jun 2024489.00489.00485.50487.00487.00341,554
06 Jun 2024488.50489.50485.00488.50488.501,401,595
05 Jun 2024485.50487.50482.00487.00487.00865,659
04 Jun 2024482.00487.50482.00487.50487.501,401,654
03 Jun 2024484.50486.00482.60486.00486.00421,324
31 May 2024488.50488.50482.00485.00485.00438,018
30 May 2024481.00484.50481.00484.00484.00662,987
29 May 2024483.00488.50482.00482.50482.50600,451
28 May 2024485.50487.50483.50483.50483.50681,656
24 May 2024487.00487.50485.00485.50485.50471,578
23 May 2024487.00489.00486.50487.50487.50430,877
22 May 2024488.00491.00488.00489.00489.00399,649
21 May 2024491.00491.00488.50490.50490.50494,692
20 May 2024489.50492.50488.50491.50491.50659,702
17 May 2024490.00491.24488.99490.00490.00504,404
16 May 2024489.50491.00488.11490.50490.50607,520
15 May 2024488.50490.00486.50490.00490.00590,773
14 May 2024488.50489.50486.50488.00488.00829,112
13 May 2024488.50490.00488.00488.00488.00616,295
10 May 2024487.50491.00486.00488.50488.50481,552
09 May 2024487.00488.50485.66488.00488.00660,272
08 May 2024485.50487.50484.70486.50486.50497,120
07 May 2024483.00486.00482.55485.50485.50698,125
03 May 2024481.50484.50481.50483.50483.50754,457
02 May 2024483.50484.00481.49484.00484.001,570,119
01 May 2024481.00483.00480.50483.00483.00762,299
30 Apr 2024488.50488.50482.00483.00483.00579,703
29 Apr 2024481.00486.00481.00485.00485.00400,752
26 Apr 2024480.50485.00480.50485.00485.00665,227
25 Apr 2024483.00484.00481.50482.50482.50468,186
24 Apr 2024484.00484.50481.50484.50484.50814,860
23 Apr 2024483.50484.86482.83483.50483.50622,986
22 Apr 2024480.50485.00480.50483.50483.50808,479
19 Apr 2024483.00484.00480.75482.00482.00429,242
18 Apr 2024480.50483.00480.50483.00483.00478,171
17 Apr 2024481.00481.99479.50480.00480.00639,651
16 Apr 2024481.00481.00479.00480.00480.00342,085
15 Apr 2024483.00484.75480.50481.50481.50556,762
12 Apr 2024482.00485.80481.18485.00485.00730,092
11 Apr 2024481.00482.00479.50482.00482.00474,994
10 Apr 2024481.00482.64479.78482.00482.00732,453
09 Apr 2024480.50482.50479.50480.00480.00738,063
08 Apr 2024478.50481.56478.50480.00480.00946,644
05 Apr 2024481.50481.50478.00480.00480.00464,568
04 Apr 2024481.50482.50479.50482.00482.00908,854
03 Apr 2024481.00483.00480.00480.00480.00546,268
02 Apr 2024480.50482.38479.50482.00482.001,046,613
28 Mar 2024479.00481.50479.00480.50480.50741,389
27 Mar 2024478.00480.95477.39479.00479.00840,561
26 Mar 2024478.50481.00477.50478.50478.50867,350
25 Mar 2024478.00480.50477.66478.00478.00950,382
22 Mar 2024477.50481.00477.50480.00480.001,050,296
21 Mar 2024476.50479.00474.50477.50477.50867,591
20 Mar 2024475.00476.00474.70475.00475.00724,715
19 Mar 2024473.50475.54473.50474.50474.50751,118
18 Mar 2024475.50475.61473.74474.00474.00862,534
15 Mar 2024474.50475.70473.50475.50475.50927,775
14 Mar 2024475.00476.00474.50475.50475.50649,841
13 Mar 2024473.50476.00473.50475.50475.501,344,930
12 Mar 2024475.00476.00473.60474.50474.501,028,652
11 Mar 2024473.50475.00472.50474.00474.00577,745
08 Mar 2024473.00475.00472.99475.00475.00721,502
07 Mar 2024474.00475.50473.00473.00473.00704,910
07 Mar 20240.014 Dividend
06 Mar 2024474.00476.50474.00476.00475.99386,533
05 Mar 2024473.00476.00473.00474.50474.49906,060
04 Mar 2024472.50474.50472.50473.50473.49815,178
01 Mar 2024474.00475.00472.50474.00473.99656,937
29 Feb 2024473.50473.70471.95473.00472.99688,208
28 Feb 2024473.00474.50472.50474.00473.99539,960
27 Feb 2024473.50476.00473.00473.50473.49768,522
26 Feb 2024474.00474.50472.66473.50473.49610,416
23 Feb 2024473.50475.25472.60473.00472.99558,112
22 Feb 2024475.50475.50473.00473.50473.491,003,282
21 Feb 2024472.50475.51472.50473.00472.99652,749
20 Feb 2024473.50474.70473.00473.00472.99790,383
19 Feb 2024474.00474.50473.48474.00473.99533,727
16 Feb 2024472.00474.49472.00473.50473.49968,302
15 Feb 2024473.00474.61472.00474.00473.99581,425
14 Feb 2024473.00473.00471.50471.50471.49517,773
13 Feb 2024475.00476.00472.00472.00471.99851,255
12 Feb 2024474.00475.30473.00474.50474.49563,592
09 Feb 2024475.00476.50474.50475.00474.99525,063
08 Feb 2024476.00476.00474.50475.00474.99438,347
07 Feb 2024475.00475.50474.00475.00474.99763,215
06 Feb 2024473.50475.50473.50475.00474.992,348,476
05 Feb 2024474.50475.50473.50474.50474.49856,483
02 Feb 2024475.50476.35473.50475.00474.992,494,187
01 Feb 2024472.00475.20471.74474.50474.49409,036
31 Jan 2024473.00474.70472.46474.50474.49768,667
30 Jan 2024472.50475.00471.50474.00473.99856,951
29 Jan 2024469.50473.50469.50473.00472.99902,575
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...