1. Share Prices

  2. Personal Assets Trust PLC (PNL)

537.55p-0.45 (-0.08%)05 Nov 2025, 09:46
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
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, 2025541.00p541.00p537.00p539.00p383,626
Oct 29, 2025541.00p543.15p537.00p541.00p493,321
Oct 28, 2025542.00p542.00p540.00p542.00p1,345,326
Oct 27, 2025540.00p542.78p537.00p541.00p671,437
Oct 24, 2025539.00p542.00p535.40p540.00p600,349
Oct 23, 2025536.00p539.00p535.64p539.00p420,396
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, 2025533.00p534.00p531.00p533.00p514,718
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, 2025528.00p528.00p526.00p526.00p448,939
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
Oct 1, 2025520.00p524.00p519.00p524.00p1,003,135
Sep 30, 2025519.00p523.04p518.00p523.00p537,818
Sep 29, 2025518.00p522.00p518.00p522.00p523,283
Sep 26, 2025518.00p520.70p517.00p519.00p430,409
Sep 25, 2025519.00p521.00p518.00p518.00p560,880
Sep 24, 2025524.00p524.00p518.00p518.00p517,595
Sep 23, 2025519.00p523.00p519.00p522.00p318,272
Sep 22, 2025523.00p524.00p519.00p519.00p519,562
Sep 19, 2025518.00p521.00p518.00p520.00p912,048
Sep 18, 2025516.00p522.33p516.00p518.00p662,308
Sep 17, 2025518.00p520.00p516.00p520.00p418,289
Sep 16, 2025518.00p521.39p518.00p520.00p344,921
Sep 15, 2025516.00p522.00p516.00p521.00p416,265
Sep 12, 2025522.00p522.00p518.00p519.00p533,917
Sep 11, 2025523.00p523.00p520.00p520.00p444,004
Sep 10, 2025519.00p524.00p519.00p521.00p505,163
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC358.0014.45
Bluefield Solar Income Fund Limited76.135.44
Trainline PLC266.224.65
Lancashire Holdings Limited672.004.02
Ithaca Energy PLC227.002.25
Drax Group PLC729.502.46

Fallers

CompanyPrice% Chg
Tp Icap Group PLC250.50-4.39
Raspberry Pi Holdings PLC335.00-4.01
Oxford Biomedica PLC657.00-3.67
Playtech PLC238.47-3.65
Weir Group PLC2,788.00-3.19
Allianz Technology Trust PLC524.10-2.22