1. Share Prices

  2. Personal Assets Trust PLC (PNL)

497.50p+1.50 (+0.30%)24 Dec 2024, 12:35
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
Dec 24, 2024497.50p497.50p495.00p497.50p158,008
Dec 23, 2024495.00p497.95p494.50p496.00p280,114
Dec 20, 2024495.50p497.50p492.50p497.50p823,324
Dec 19, 2024496.00p496.35p493.50p494.50p661,730
Dec 18, 2024497.00p498.50p497.00p497.00p279,773
Dec 17, 2024497.00p499.00p496.00p497.50p954,546
Dec 16, 2024497.50p500.00p497.50p499.50p521,047
Dec 13, 2024498.00p502.00p497.50p499.50p1,197,541
Dec 12, 2024500.00p500.00p497.75p498.50p288,478
Dec 11, 2024497.00p500.83p497.00p499.50p455,935
Dec 10, 2024498.00p499.00p496.87p498.50p335,382
Dec 9, 2024497.00p499.00p497.00p498.00p342,033
Dec 6, 2024498.50p499.04p496.50p499.00p458,331
Dec 5, 2024497.00p498.33p497.00p497.50p396,055
Dec 4, 2024497.50p498.54p496.50p498.50p517,085
Dec 3, 2024497.00p498.50p497.00p498.50p270,069
Dec 2, 2024496.50p498.50p496.50p498.50p491,611
Nov 29, 2024497.50p498.00p497.00p498.00p218,139
Nov 28, 2024497.50p498.97p495.50p497.00p352,553
Nov 27, 2024498.00p498.00p495.50p497.00p431,245
Nov 26, 2024498.00p500.00p496.49p497.00p621,774
Nov 25, 2024494.50p500.00p494.50p500.00p1,207,317
Nov 22, 2024493.50p499.00p493.50p497.00p627,526
Nov 21, 2024494.50p495.50p493.62p495.50p455,814
Nov 20, 2024493.50p494.50p493.00p493.50p563,523
Nov 19, 2024494.00p495.50p493.50p494.00p574,563
Nov 18, 2024491.50p494.54p491.05p493.00p717,470
Nov 15, 2024491.50p493.98p491.50p493.00p604,665
Nov 14, 2024491.50p494.00p491.50p492.50p415,076
Nov 13, 2024493.50p494.00p492.00p493.00p218,156
Nov 12, 2024493.00p495.50p492.50p492.50p301,311
Nov 11, 2024496.00p496.50p492.50p496.50p555,613
Nov 8, 2024491.50p494.50p491.00p493.00p422,992
Nov 7, 2024492.00p494.00p491.00p492.50p340,791
Nov 6, 2024498.00p498.00p492.00p492.00p440,055
Nov 5, 2024493.00p493.50p490.00p490.00p783,469
Nov 4, 2024493.00p495.00p492.50p492.50p240,268
Nov 1, 2024494.00p495.00p493.00p493.00p477,357
Oct 31, 2024493.50p496.00p493.00p493.00p382,923
Oct 30, 2024493.50p497.66p493.00p495.00p614,893
Oct 29, 2024495.00p496.50p493.50p493.50p750,934
Oct 28, 2024496.50p497.92p495.00p495.50p1,262,365
Oct 25, 2024496.00p497.99p495.52p497.50p588,752
Oct 24, 2024494.00p497.50p494.00p497.00p942,199
Oct 23, 2024495.00p496.81p495.00p495.00p852,233
Oct 22, 2024495.00p497.29p494.50p496.00p494,525
Oct 21, 2024494.50p498.00p494.50p496.50p919,081
Oct 18, 2024495.00p497.50p494.50p497.50p893,675
Oct 17, 2024494.00p498.00p494.00p496.50p838,492
Oct 16, 2024493.90p496.00p494.50p494.50p871,562
123456
Showing 1 to 50 of 254

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,770.004.72
Harworth Group PLC176.504.44
Mobico Group PLC79.854.17
Ithaca Energy PLC107.003.88
Airtel Africa PLC112.803.87
Bakkavor Group PLC149.503.82

Fallers

CompanyPrice% Chg
Vistry Group PLC547.50-16.28
Persimmon PLC1,182.00-2.39
Entain PLC681.40-1.25
Firstgroup PLC164.40-1.20
Jpmorgan Japanese Investment Trust PLC555.00-1.07
Puretech Health PLC154.80-1.02
Risers/fallers data from previous trading day.