1. Share Prices

  2. Personal Assets Trust PLC (PNL)

541.74p+3.74 (+0.70%)12 Dec 2025, 10:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Personal Assets Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 11, 2025538.00p543.00p537.00p538.00p370,858
Dec 10, 2025540.00p543.00p537.00p540.80p539,852
Dec 9, 2025540.00p543.52p526.58p539.00p534,046
Dec 8, 2025546.00p546.00p539.00p540.00p913,380
Dec 5, 2025546.68p547.00p540.44p545.00p266,217
Dec 4, 2025542.00p546.00p541.00p543.00p472,864
Dec 3, 2025545.00p547.21p540.87p545.00p509,275
Dec 2, 2025540.00p547.40p540.00p544.00p497,209
Dec 1, 2025544.00p547.23p543.00p545.00p403,460
Nov 28, 2025546.00p546.00p541.74p546.00p441,246
Nov 27, 2025535.00p545.04p535.00p545.00p367,734
Nov 26, 2025537.00p543.04p537.00p543.00p410,928
Nov 25, 2025541.00p541.00p537.00p540.00p395,518
Nov 24, 2025535.00p541.00p535.00p539.00p475,082
Nov 21, 2025539.00p539.00p531.50p538.00p377,102
Nov 20, 2025537.00p539.00p535.00p536.00p348,688
Nov 19, 2025536.00p538.00p532.00p535.00p473,620
Nov 17, 2025539.00p540.98p536.00p540.00p461,060
Nov 14, 2025539.00p540.00p537.00p540.00p477,543
Nov 13, 2025539.00p544.00p539.00p542.00p408,945
Nov 12, 2025536.00p544.00p536.00p544.00p407,370
Nov 11, 2025540.00p542.00p538.00p540.00p506,567
Nov 10, 2025540.40p542.00p537.00p539.00p544,755
Nov 7, 2025542.00p542.00p538.00p539.00p615,050
Nov 6, 2025539.00p541.00p536.90p539.00p481,196
Nov 5, 2025541.00p541.00p536.00p539.00p613,247
Nov 4, 2025539.00p539.00p534.00p538.00p484,204
Nov 3, 2025540.00p540.00p535.00p539.00p470,362
Oct 31, 2025541.00p541.00p537.00p537.00p614,807
Oct 30, 2025541.00p541.00p537.00p539.00p340,502
Oct 29, 2025541.00p543.15p537.00p541.00p493,321
Oct 28, 2025542.00p542.00p541.00p541.50p1,195,391
Oct 27, 2025540.00p542.78p537.00p541.00p671,437
Oct 24, 2025539.00p542.00p535.40p540.00p600,349
Oct 23, 2025536.00p539.00p535.64p539.00p378,170
Oct 22, 2025536.00p540.00p532.00p536.00p945,622
Oct 21, 2025537.00p541.00p535.00p535.00p836,019
Oct 20, 2025529.00p540.00p529.00p540.00p565,881
Oct 17, 2025533.00p535.00p529.20p534.00p589,030
Oct 16, 2025533.00p534.00p532.00p533.00p337,278
Oct 15, 2025530.00p533.50p528.00p533.00p882,145
Oct 14, 2025527.00p530.04p525.00p530.00p965,318
Oct 13, 2025527.00p528.40p524.00p528.00p589,410
Oct 10, 2025528.00p528.00p526.00p526.00p416,536
Oct 9, 2025525.00p528.00p525.00p528.00p469,181
Oct 8, 2025526.00p528.00p525.00p527.00p323,095
Oct 7, 2025525.00p527.00p523.00p527.00p388,510
Oct 6, 2025523.00p527.00p521.06p525.00p717,491
Oct 3, 2025526.00p526.00p522.00p526.00p562,882
Oct 2, 2025519.00p526.00p519.00p524.00p407,325
123456
Showing 1 to 50 of 252

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hochschild Mining PLC478.947.82
Fresnillo PLC2,995.004.79
Harbour Energy PLC208.404.62
Ocado Group PLC227.903.50
Endeavour Mining PLC3,640.002.71
Ashtead Group PLC5,144.002.67

Fallers

CompanyPrice% Chg
Vietnam Enterprise Investments Limited735.00-2.39
Currys PLC127.31-2.07
Rank Group PLC108.20-1.99
The Magnum Ice Cream Company N.V.1,164.72-1.81
Genus PLC2,520.00-1.56
Greggs PLC1,639.00-1.15