PNL.L - Personal Assets Trust plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
06 Apr 202041,975.0042,350.0041,700.0042,220.0042,220.003,956
03 Apr 202041,650.0041,650.0040,900.0041,000.0041,000.006,864
02 Apr 202041,600.0041,600.0041,050.0041,050.0041,050.006,893
01 Apr 202040,400.0041,200.0040,350.0041,200.0041,200.006,513
31 Mar 202040,750.0042,100.0040,000.0041,400.0041,400.004,771
30 Mar 202040,000.0042,100.0040,000.0041,000.0041,000.007,285
27 Mar 202041,900.0042,250.0040,100.0040,950.0040,950.004,494
26 Mar 202041,550.0042,500.0040,450.0042,150.0042,150.004,957
25 Mar 202041,050.0041,850.0040,350.0041,150.0041,150.008,081
24 Mar 202039,500.0040,800.0038,850.0040,400.0040,400.006,749
23 Mar 202039,800.0039,850.0038,050.0038,850.0038,850.0013,458
20 Mar 202040,200.0041,900.0039,150.0040,200.0040,200.0010,963
19 Mar 202039,550.0039,650.0038,700.0038,900.0038,900.0012,446
18 Mar 202039,150.0039,348.5038,550.0038,700.0038,700.0012,497
17 Mar 202040,200.0040,550.0038,600.0040,100.0040,100.0049,485
16 Mar 202039,250.0040,200.0037,650.0040,050.0040,050.0022,959
13 Mar 202040,200.0040,700.0039,800.0039,900.0039,900.008,656
12 Mar 202041,200.0041,261.0039,600.0040,100.0040,100.009,347
11 Mar 202041,600.0042,050.0041,400.0041,400.0041,400.003,539
10 Mar 202041,650.0042,050.0041,350.0041,450.0041,450.004,348
09 Mar 202042,700.0042,700.0042,700.0042,700.0042,700.00-
06 Mar 202042,750.0042,877.6042,503.5042,700.0042,700.003,365
05 Mar 202043,000.0043,150.0042,600.0043,000.0043,000.004,831
05 Mar 2020140 Dividend
04 Mar 202043,100.0043,200.0042,950.0043,200.0043,060.003,772
03 Mar 202042,350.0043,095.8042,284.5042,750.0042,611.465,364
02 Mar 202041,750.0042,300.0041,600.0042,300.0042,162.916,980
28 Feb 202042,300.0042,300.0041,100.0041,200.0041,066.4815,042
27 Feb 202043,000.0043,000.0042,450.0042,450.0042,312.4315,216
26 Feb 202043,100.0043,152.1042,750.0042,850.0042,711.1310,410
25 Feb 202043,650.0043,690.0043,100.0043,100.0042,960.324,290
24 Feb 202043,900.0043,940.0043,600.0043,700.0043,558.386,310
21 Feb 202044,050.0044,050.0043,900.0043,900.0043,757.733,865
20 Feb 202043,800.0044,050.0043,800.0044,050.0043,907.252,263
19 Feb 202043,800.0043,900.0043,800.0043,900.0043,757.732,617
18 Feb 202043,800.0043,900.0043,720.0043,900.0043,757.733,974
17 Feb 202043,850.0043,900.0043,748.0043,900.0043,757.734,052
14 Feb 202043,850.0043,850.0043,650.0043,700.0043,558.382,389
13 Feb 202043,950.0043,950.0043,574.8043,600.0043,458.707,816
12 Feb 202043,900.0043,900.0043,688.8043,700.0043,558.384,421
11 Feb 202043,900.0043,950.0043,800.0043,900.0043,757.737,052
10 Feb 202043,750.0043,900.0043,750.0043,800.0043,658.053,422
07 Feb 202043,750.0043,850.0043,750.0043,800.0043,658.053,394
06 Feb 202043,650.0043,850.0043,516.0043,850.0043,707.892,971
05 Feb 202043,600.0043,600.0043,400.0043,500.0043,359.033,114
04 Feb 202043,450.0043,550.0043,250.0043,550.0043,408.865,568
03 Feb 202043,150.0043,450.0043,100.0043,100.0042,960.324,510
31 Jan 202043,400.0043,400.0043,150.0043,150.0043,010.163,314
30 Jan 202043,400.0043,400.0043,200.0043,200.0043,060.002,581
29 Jan 202043,350.0043,350.0043,220.1043,250.0043,109.848,400
28 Jan 202043,050.0043,299.0043,050.0043,200.0043,060.002,080
27 Jan 202043,100.0043,300.0043,050.0043,050.0042,910.486,012
24 Jan 202043,100.0043,350.0043,100.0043,350.0043,209.514,054
23 Jan 202043,150.0043,300.0043,150.0043,150.0043,010.163,413
22 Jan 202043,050.0043,300.0043,050.0043,200.0043,060.002,428
21 Jan 202043,350.0043,350.0043,100.0043,250.0043,109.843,410
20 Jan 202043,150.0043,350.0043,150.0043,300.0043,159.684,664
17 Jan 202043,150.0043,250.0043,014.0043,100.0042,960.323,910
16 Jan 202043,050.0043,100.0042,925.0043,100.0042,960.323,656
15 Jan 202042,950.0043,050.0042,850.0043,000.0042,860.659,969
14 Jan 202042,750.0043,050.0042,750.0042,950.0042,810.815,524
13 Jan 202043,000.0043,050.0042,848.0043,000.0042,860.652,707
10 Jan 202043,000.0043,050.0042,900.0043,050.0042,910.483,942
09 Jan 202042,900.0042,950.0042,800.0042,800.0042,661.302,972
08 Jan 202042,750.0042,850.0042,710.5042,800.0042,661.303,515
07 Jan 202042,800.0042,815.0042,700.0042,750.0042,611.467,203
06 Jan 202042,800.0042,840.0042,700.0042,700.0042,561.623,943
03 Jan 202042,650.0042,800.0042,550.0042,800.0042,661.303,414
02 Jan 202042,650.0042,650.0042,400.0042,500.0042,362.273,833
31 Dec 201942,550.0042,600.0042,500.0042,550.0042,412.112,294
30 Dec 201942,700.0042,700.0042,550.0042,550.0042,412.111,686
27 Dec 201942,500.0042,650.0042,450.0042,650.0042,511.781,809
24 Dec 201942,450.0042,527.6042,400.0042,500.0042,362.271,515
23 Dec 201942,350.0042,600.0042,350.0042,600.0042,461.952,069
20 Dec 201942,250.0042,450.0042,250.0042,400.0042,262.596,942
19 Dec 201942,300.0042,356.4042,227.3042,350.0042,212.753,741
18 Dec 201942,100.0042,350.0042,100.0042,250.0042,113.084,191
17 Dec 201942,100.0042,250.0042,070.0042,250.0042,113.086,289
16 Dec 201941,800.0042,250.0041,800.0042,250.0042,113.086,594
13 Dec 201942,200.0042,300.0041,800.0041,850.0041,714.386,127
12 Dec 201942,150.0042,150.0041,936.9042,000.0041,863.892,977
11 Dec 201942,150.0042,150.0041,900.0042,000.0041,863.894,401
10 Dec 201942,100.0042,100.0041,850.0042,100.0041,963.567,412
09 Dec 201942,000.0042,100.0041,915.4042,050.0041,913.733,254
06 Dec 201942,000.0042,000.0041,900.0041,950.0041,814.052,914
05 Dec 201941,900.0042,000.0041,899.5041,950.0041,814.053,462
05 Dec 2019140 Dividend
04 Dec 201942,000.0042,050.0041,900.0041,950.0041,674.504,206
03 Dec 201942,200.0042,200.0041,760.1041,900.0041,624.835,299
02 Dec 201942,250.0042,373.8042,200.0042,200.0041,922.866,747
29 Nov 201942,400.0042,400.0042,091.0042,200.0041,922.868,408
28 Nov 201942,400.0042,400.0042,200.0042,350.0042,071.884,927
27 Nov 201942,300.0042,400.0042,230.0042,350.0042,071.883,268
26 Nov 201942,150.0042,300.0042,076.3042,300.0042,022.204,247
25 Nov 201942,150.0042,240.0042,000.0042,100.0041,823.527,848
22 Nov 201942,050.0042,200.0042,050.0042,150.0041,873.191,924
21 Nov 201942,050.0042,150.0042,050.0042,150.0041,873.191,547
20 Nov 201942,300.0042,300.0042,050.0042,150.0041,873.194,184
19 Nov 201942,200.0042,200.0042,100.0042,100.0041,823.525,192
18 Nov 201942,150.0042,209.0042,000.0042,100.0041,823.523,197
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more