1. Share Prices

  2. Personal Assets Trust PLC (PNL)

510.00p+0.00 (+0.00%)05 Aug 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
Aug 4, 2025509.00p511.67p507.00p510.00p517,195
Aug 1, 2025508.00p511.52p507.00p510.00p668,636
Jul 31, 2025512.00p513.00p509.00p511.00p535,539
Jul 30, 2025512.00p514.00p510.00p512.00p594,604
Jul 29, 2025510.00p513.00p510.00p513.00p746,268
Jul 28, 2025512.00p515.00p511.00p511.00p383,804
Jul 25, 2025512.00p515.00p511.00p515.00p566,415
Jul 24, 2025511.00p514.00p510.00p514.00p431,956
Jul 23, 2025511.00p515.25p511.00p514.00p474,291
Jul 22, 2025510.00p514.00p509.00p512.00p583,381
Jul 21, 2025512.69p513.00p509.00p511.00p465,920
Jul 18, 2025509.00p513.00p509.00p510.00p603,908
Jul 17, 2025508.00p511.00p508.00p510.00p505,665
Jul 16, 2025509.00p511.49p508.00p508.00p534,803
Jul 15, 2025512.00p514.00p509.00p510.00p563,927
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
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,295.0012.22
Oxford Nanopore Technologies PLC212.607.16
Close Brothers Group PLC525.506.94
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC205.00-16.67
Raspberry Pi Holdings PLC399.00-5.14
Senior PLC180.20-3.74
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Ocado Group PLC339.90-2.64