1. Share Prices

  2. Personal Assets Trust PLC (PNL)

521.94p+0.94 (+0.18%)10 Sep 2025, 11:06
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
Sep 9, 2025522.00p522.21p520.00p521.00p408,749
Sep 8, 2025517.00p523.00p517.00p521.00p497,344
Sep 5, 2025521.00p524.15p517.00p523.00p526,098
Sep 4, 2025520.00p523.21p519.00p522.00p316,632
Sep 3, 2025518.00p522.00p516.00p520.00p837,886
Sep 2, 2025517.00p520.00p517.00p517.00p903,793
Sep 1, 2025515.00p522.00p515.00p517.00p381,386
Aug 29, 2025516.00p517.00p514.00p514.00p523,460
Aug 28, 2025515.00p516.10p512.00p514.00p377,356
Aug 27, 2025513.00p515.00p512.00p513.00p557,800
Aug 26, 2025515.00p516.00p512.00p512.00p580,916
Aug 22, 2025512.00p515.00p511.00p515.00p511,751
Aug 21, 2025512.00p514.00p510.00p511.00p417,309
Aug 20, 2025510.00p514.00p510.00p514.00p673,850
Aug 19, 2025509.00p512.50p508.00p512.00p550,609
Aug 18, 2025509.00p511.00p509.00p509.00p545,076
Aug 15, 2025510.00p512.00p508.00p510.00p499,449
Aug 14, 2025508.00p511.00p508.00p511.00p350,084
Aug 13, 2025508.00p511.00p508.00p511.00p443,600
Aug 12, 2025509.00p511.00p509.00p509.00p523,542
Aug 11, 2025509.00p513.00p508.00p512.00p413,235
Aug 8, 2025509.00p512.00p509.00p511.00p897,926
Aug 7, 2025512.00p513.00p509.00p511.00p622,303
Aug 6, 2025511.00p512.00p510.00p512.00p531,996
Aug 5, 2025511.00p512.00p509.00p510.00p401,506
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
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:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Dcc PLC4,890.004.71
Gamma Communications PLC1,058.003.32
Haleon PLC370.682.94
Anglo American PLC2,560.962.85
Bakkavor Group PLC222.502.53
Chrysalis Investments Limited122.801.99