1. Share Prices

  2. Personal Assets Trust PLC (PNL)

511.00p+1.00 (+0.20%)14 Jul 2025, 16:35
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
Jul 14, 2025509.00p513.00p509.00p511.00p372,044
Jul 11, 2025512.00p514.00p510.00p510.00p458,614
Jul 10, 2025510.00p512.00p508.15p510.00p558,474
Jul 9, 2025507.00p510.00p507.00p509.00p775,655
Jul 8, 2025507.00p512.00p504.50p509.00p1,001,775
Jul 7, 2025509.00p515.00p507.00p507.00p585,224
Jul 4, 2025512.00p513.00p509.84p510.00p281,960
Jul 3, 2025509.00p513.00p509.00p512.00p423,511
Jul 2, 2025511.00p511.00p506.00p510.00p564,903
Jul 1, 2025507.00p512.00p505.80p510.00p1,106,563
Jun 30, 2025505.00p511.00p504.59p506.00p528,285
Jun 27, 2025504.00p508.00p502.15p505.00p516,060
Jun 26, 2025506.00p512.00p505.00p505.00p281,609
Jun 25, 2025516.00p516.00p508.00p509.00p412,287
Jun 24, 2025512.00p518.00p510.00p510.00p414,012
Jun 23, 2025517.00p517.00p509.00p510.00p570,226
Jun 20, 2025511.00p514.00p510.00p511.00p860,025
Jun 19, 2025511.00p515.00p510.00p512.00p439,555
Jun 18, 2025517.00p520.00p512.98p515.00p793,213
Jun 17, 2025515.00p516.00p512.00p513.00p512,438
Jun 16, 2025518.00p518.00p512.63p513.00p1,033,960
Jun 13, 2025513.00p518.00p512.74p515.00p302,050
Jun 12, 2025520.00p520.00p513.00p516.00p336,279
Jun 11, 2025517.00p524.00p514.00p514.00p1,965,273
Jun 10, 2025518.00p524.00p515.00p515.00p373,037
Jun 9, 2025514.00p520.00p514.00p518.00p535,129
Jun 6, 2025515.00p519.00p512.00p516.00p548,232
Jun 5, 2025515.00p519.00p515.00p516.00p254,712
Jun 4, 2025520.00p520.00p512.33p515.00p325,052
Jun 3, 2025516.00p520.00p515.00p515.00p357,946
Jun 2, 2025519.00p519.00p513.77p515.00p451,531
May 30, 2025520.00p521.00p513.00p514.00p478,151
May 29, 2025513.00p522.00p511.95p514.00p350,137
May 28, 2025515.00p520.00p513.00p514.00p444,355
May 27, 2025519.00p519.00p512.35p515.00p348,207
May 23, 2025517.00p519.00p513.00p515.00p331,571
May 22, 2025516.00p519.00p514.50p516.00p295,191
May 21, 2025516.00p517.80p514.90p517.00p305,114
May 20, 2025513.00p519.00p513.00p517.00p362,115
May 19, 2025511.00p516.00p511.00p514.00p564,270
May 16, 2025514.00p525.00p513.00p514.00p544,751
May 15, 2025515.00p521.00p511.00p514.00p524,796
May 14, 2025518.00p526.00p515.00p515.00p338,808
May 13, 2025517.00p525.00p516.00p516.00p715,922
May 12, 2025518.00p523.00p517.00p518.00p1,099,606
May 9, 2025518.00p519.00p517.00p519.00p373,102
May 8, 2025518.00p519.00p514.00p518.00p374,058
May 7, 2025514.00p518.00p513.00p518.00p363,304
May 6, 2025512.00p516.00p511.00p516.00p391,629
May 2, 2025510.00p514.00p510.00p514.00p351,880
123456
Showing 1 to 50 of 253

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:
10 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Qinetiq Group PLC508.504.07
Dowlais Group PLC71.303.71
Just Group PLC129.003.20
Hochschild Mining PLC288.602.85
Hicl Infrastructure PLC123.202.67
Baltic Classifieds Group PLC371.502.62

Fallers

CompanyPrice% Chg
Paypoint PLC780.00-5.34
Auction Technology Group PLC470.50-4.95
Spirax Group PLC6,020.00-2.59
Bytes Technology Group PLC320.80-2.43
Watches Of Switzerland Group PLC355.20-2.31
Rhi Magnesita N.V.2,990.00-2.29
Risers/fallers data from previous trading day. Today's data available from 8:15am.
July
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
July
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00