Shares Magazine
514.00p+2.00 (+0.39%)02 May 2025, 16:36
Personal Assets Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 510.00p | 514.00p | 510.00p | 514.00p | 351,880 |
| May 1, 2025 | 511.00p | 512.00p | 510.00p | 512.00p | 282,364 |
| Apr 30, 2025 | 511.00p | 511.71p | 508.00p | 511.00p | 388,749 |
| Apr 29, 2025 | 512.00p | 512.00p | 510.00p | 511.00p | 257,080 |
| Apr 28, 2025 | 510.00p | 512.50p | 508.00p | 511.00p | 417,754 |
| Apr 25, 2025 | 508.00p | 513.00p | 508.00p | 511.00p | 349,453 |
| Apr 24, 2025 | 510.00p | 511.00p | 508.00p | 511.00p | 467,101 |
| Apr 23, 2025 | 510.00p | 512.01p | 508.00p | 512.00p | 638,114 |
| Apr 22, 2025 | 510.00p | 511.00p | 506.00p | 510.00p | 822,934 |
| Apr 17, 2025 | 507.00p | 511.00p | 506.00p | 509.00p | 1,318,096 |
| Apr 16, 2025 | 505.00p | 511.80p | 502.00p | 510.00p | 706,750 |
| Apr 15, 2025 | 507.00p | 510.00p | 504.00p | 510.00p | 511,619 |
| Apr 14, 2025 | 506.00p | 512.00p | 502.00p | 507.00p | 445,880 |
| Apr 11, 2025 | 503.00p | 508.00p | 499.00p | 505.00p | 429,402 |
| Apr 10, 2025 | 511.00p | 514.83p | 500.00p | 503.00p | 603,881 |
| Apr 9, 2025 | 498.00p | 502.00p | 492.57p | 499.00p | 614,693 |
| Apr 8, 2025 | 495.00p | 504.50p | 492.00p | 499.50p | 1,162,455 |
| Apr 7, 2025 | 493.00p | 503.00p | 487.00p | 494.00p | 1,071,157 |
| Apr 4, 2025 | 505.00p | 506.76p | 501.00p | 502.00p | 552,176 |
| Apr 3, 2025 | 501.00p | 506.22p | 500.00p | 505.00p | 419,072 |
| Apr 2, 2025 | 505.00p | 508.00p | 504.00p | 508.00p | 545,422 |
| Apr 1, 2025 | 505.00p | 508.00p | 503.00p | 508.00p | 769,248 |
| Mar 31, 2025 | 506.00p | 506.25p | 501.00p | 504.00p | 505,115 |
| Mar 28, 2025 | 503.00p | 507.00p | 503.00p | 505.00p | 413,168 |
| Mar 27, 2025 | 504.00p | 505.00p | 502.00p | 503.00p | 592,563 |
| Mar 26, 2025 | 505.00p | 505.00p | 503.00p | 505.00p | 481,194 |
| Mar 25, 2025 | 502.00p | 504.99p | 502.00p | 504.00p | 375,441 |
| Mar 24, 2025 | 503.00p | 505.00p | 503.00p | 504.00p | 558,801 |
| Mar 21, 2025 | 502.00p | 505.00p | 502.00p | 504.00p | 961,227 |
| Mar 20, 2025 | 502.00p | 506.00p | 502.00p | 504.00p | 954,996 |
| Mar 19, 2025 | 503.00p | 505.00p | 502.00p | 503.00p | 335,287 |
| Mar 18, 2025 | 502.00p | 504.00p | 502.00p | 502.00p | 339,094 |
| Mar 17, 2025 | 501.00p | 504.00p | 500.00p | 502.00p | 547,509 |
| Mar 14, 2025 | 500.00p | 503.00p | 499.28p | 501.00p | 608,466 |
| Mar 13, 2025 | 500.00p | 502.00p | 499.00p | 500.00p | 882,232 |
| Mar 12, 2025 | 502.00p | 504.00p | 500.00p | 502.00p | 375,730 |
| Mar 11, 2025 | 505.00p | 507.00p | 502.58p | 504.00p | 484,069 |
| Mar 10, 2025 | 505.00p | 507.00p | 504.00p | 506.00p | 880,198 |
| Mar 7, 2025 | 507.00p | 508.00p | 505.00p | 506.00p | 421,512 |
| Mar 6, 2025 | 507.00p | 509.00p | 505.00p | 506.00p | 1,031,646 |
| Mar 5, 2025 | 511.00p | 511.90p | 509.00p | 510.00p | 559,042 |
| Mar 4, 2025 | 508.00p | 513.00p | 508.00p | 511.00p | 714,268 |
| Mar 3, 2025 | 511.00p | 513.25p | 510.00p | 512.00p | 622,432 |
| Feb 28, 2025 | 510.00p | 513.00p | 510.00p | 510.00p | 430,269 |
| Feb 27, 2025 | 510.00p | 514.00p | 510.00p | 513.00p | 702,986 |
| Feb 26, 2025 | 511.00p | 513.00p | 510.00p | 513.00p | 508,302 |
| Feb 25, 2025 | 509.00p | 515.00p | 509.00p | 511.00p | 611,251 |
| Feb 24, 2025 | 516.00p | 517.00p | 509.00p | 510.00p | 866,115 |
| Feb 21, 2025 | 515.00p | 517.00p | 515.00p | 515.00p | 307,101 |
| Feb 20, 2025 | 517.00p | 518.00p | 514.50p | 516.00p | 380,100 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.