Personal Assets Trust plc (PNL.L) — Price History
As of 2026-09-02 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 551.80 | 553.00 | 545.00 | 549.00 | +0.00% | 588,059 |
| 2026-09-01 | 554.00 | 555.00 | 548.00 | 549.00 | -1.26% | 401,238 |
| 2026-08-28 | 556.00 | 558.00 | 552.00 | 556.00 | +0.00% | 318,175 |
| 2026-08-27 | 558.00 | 558.00 | 551.00 | 556.00 | +0.54% | 289,566 |
| 2026-08-26 | 556.00 | 558.00 | 549.00 | 553.00 | -0.36% | 340,001 |
| 2026-08-25 | 556.00 | 556.00 | 549.00 | 555.00 | +0.54% | 319,824 |
| 2026-08-24 | 548.00 | 555.00 | 548.00 | 552.00 | +0.36% | 363,732 |
| 2026-08-21 | 545.00 | 551.00 | 545.00 | 550.00 | +0.73% | 274,843 |
| 2026-08-20 | 549.00 | 549.00 | 545.00 | 546.00 | -0.55% | 213,027 |
| 2026-08-19 | 546.00 | 549.00 | 546.00 | 549.00 | +0.18% | 629,268 |
| 2026-08-18 | 549.00 | 553.50 | 546.00 | 548.00 | -0.36% | 364,387 |
| 2026-08-17 | 558.00 | 558.00 | 549.00 | 550.00 | -0.18% | 346,735 |
| 2026-08-14 | 553.00 | 558.00 | 549.00 | 551.00 | +0.00% | 284,469 |
| 2026-08-13 | 552.00 | 556.00 | 550.00 | 551.00 | +0.00% | 279,694 |
| 2026-08-12 | 554.00 | 557.00 | 550.00 | 551.00 | -0.54% | 736,564 |
| 2026-08-11 | 550.00 | 557.18 | 549.00 | 554.00 | -0.54% | 384,352 |
| 2026-08-10 | 553.00 | 557.00 | 549.00 | 557.00 | +0.36% | 382,681 |
| 2026-08-07 | 553.00 | 555.00 | 552.00 | 555.00 | +0.54% | 341,077 |
| 2026-08-06 | 553.00 | 555.00 | 550.10 | 552.00 | -0.36% | 253,559 |
| 2026-08-05 | 546.00 | 554.00 | 546.00 | 554.00 | +0.73% | 342,801 |
| 2026-08-04 | 547.00 | 552.00 | 546.00 | 550.00 | +0.36% | 480,339 |
| 2026-08-03 | 547.00 | 550.00 | 539.00 | 548.00 | +0.55% | 530,260 |
| 2026-07-31 | 550.00 | 551.00 | 543.00 | 545.00 | +0.18% | 401,272 |
| 2026-07-30 | 542.00 | 547.35 | 542.00 | 544.00 | +0.00% | 479,995 |
| 2026-07-29 | 542.00 | 546.00 | 541.52 | 544.00 | +0.37% | 336,600 |
| 2026-07-28 | 538.00 | 544.00 | 537.00 | 542.00 | +0.74% | 477,952 |
| 2026-07-27 | 541.00 | 543.00 | 536.00 | 538.00 | +0.75% | 761,650 |
| 2026-07-24 | 533.00 | 538.00 | 532.50 | 534.00 | +0.19% | 628,070 |
| 2026-07-23 | 536.00 | 538.00 | 533.00 | 533.00 | -0.74% | 378,304 |
| 2026-07-22 | 538.00 | 542.00 | 535.31 | 537.00 | +0.00% | 458,832 |
| 2026-07-21 | 538.00 | 542.00 | 535.25 | 537.00 | -0.19% | 472,628 |
| 2026-07-20 | 538.00 | 542.00 | 535.00 | 538.00 | +0.19% | 476,557 |
| 2026-07-17 | 540.00 | 543.00 | 536.10 | 537.00 | -0.74% | 262,498 |
| 2026-07-16 | 544.00 | 544.00 | 535.00 | 541.00 | +0.19% | 213,318 |
| 2026-07-15 | 535.00 | 541.23 | 535.00 | 540.00 | +0.56% | 421,113 |
| 2026-07-14 | 537.00 | 540.00 | 534.00 | 537.00 | +0.19% | 221,709 |
| 2026-07-13 | 537.00 | 542.00 | 534.00 | 536.00 | -0.37% | 382,503 |
| 2026-07-10 | 532.00 | 539.00 | 532.00 | 538.00 | +0.75% | 243,913 |
| 2026-07-09 | 534.00 | 541.00 | 534.00 | 534.00 | -0.74% | 369,786 |
| 2026-07-08 | 537.00 | 542.00 | 534.00 | 538.00 | -0.19% | 264,959 |
| 2026-07-07 | 537.00 | 541.00 | 535.00 | 539.00 | +0.56% | 498,405 |
| 2026-07-06 | 538.00 | 543.00 | 536.00 | 536.00 | -0.74% | 445,562 |
| 2026-07-03 | 539.00 | 540.00 | 537.00 | 540.00 | +0.19% | 246,504 |
| 2026-07-02 | 535.00 | 539.13 | 532.00 | 539.00 | +0.37% | 362,973 |
| 2026-07-01 | 534.00 | 537.00 | 530.00 | 537.00 | +0.75% | 351,849 |
| 2026-06-30 | 535.00 | 536.00 | 532.00 | 533.00 | -0.19% | 641,459 |
| 2026-06-29 | 534.00 | 538.58 | 533.00 | 534.00 | -0.56% | 557,071 |
| 2026-06-26 | 530.00 | 537.00 | 529.00 | 537.00 | +0.94% | 491,831 |
| 2026-06-25 | 532.00 | 534.00 | 529.00 | 532.00 | -0.56% | 794,703 |
| 2026-06-24 | 526.00 | 537.00 | 526.00 | 535.00 | +0.56% | 439,878 |
| 2026-06-23 | 533.00 | 533.19 | 527.00 | 532.00 | -0.19% | 396,144 |
| 2026-06-22 | 531.00 | 537.00 | 531.00 | 533.00 | -0.19% | 595,766 |
| 2026-06-19 | 537.00 | 539.00 | 531.00 | 534.00 | -0.37% | 826,748 |
| 2026-06-18 | 534.00 | 539.00 | 533.00 | 536.00 | -0.19% | 522,824 |
| 2026-06-17 | 540.00 | 540.00 | 534.74 | 537.00 | +0.00% | 434,568 |
| 2026-06-16 | 536.00 | 539.00 | 535.78 | 537.00 | -0.19% | 321,426 |
| 2026-06-15 | 538.00 | 548.00 | 531.00 | 538.00 | -0.19% | 458,075 |
| 2026-06-12 | 539.00 | 543.00 | 535.00 | 539.00 | +0.37% | 312,221 |
| 2026-06-11 | 535.00 | 538.00 | 531.00 | 537.00 | +0.37% | 290,136 |
| 2026-06-10 | 537.00 | 538.00 | 533.00 | 535.00 | +0.00% | 900,495 |
| 2026-06-09 | 540.00 | 543.00 | 535.00 | 535.00 | -0.19% | 2,952,841 |
| 2026-06-08 | 544.00 | 544.00 | 535.58 | 536.00 | -0.56% | 402,316 |
| 2026-06-05 | 543.00 | 545.00 | 539.00 | 539.00 | -0.55% | 284,073 |
| 2026-06-04 | 541.00 | 545.00 | 538.00 | 542.00 | +0.00% | 309,552 |
| 2026-06-03 | 543.00 | 544.00 | 540.94 | 542.00 | -0.37% | 388,237 |
| 2026-06-02 | 541.00 | 546.00 | 541.00 | 544.00 | -0.18% | 444,058 |
| 2026-06-01 | 545.00 | 549.00 | 542.00 | 545.00 | +0.00% | 474,780 |
| 2026-05-29 | 545.00 | 548.22 | 542.00 | 545.00 | +0.18% | 550,561 |
| 2026-05-28 | 544.00 | 546.00 | 542.00 | 544.00 | -0.18% | 365,043 |
| 2026-05-27 | 545.00 | 548.00 | 541.00 | 545.00 | +0.18% | 893,769 |
| 2026-05-26 | 543.00 | 546.22 | 539.77 | 544.00 | +0.37% | 557,126 |
| 2026-05-22 | 539.00 | 543.00 | 537.00 | 542.00 | +0.37% | 414,486 |
| 2026-05-21 | 536.00 | 543.00 | 536.00 | 540.00 | -0.18% | 549,241 |
| 2026-05-20 | 539.00 | 543.00 | 535.00 | 541.00 | +0.74% | 589,320 |
| 2026-05-19 | 536.00 | 539.85 | 535.50 | 537.00 | +0.19% | 603,548 |
| 2026-05-18 | 537.00 | 538.45 | 533.00 | 536.00 | +0.19% | 857,723 |
| 2026-05-15 | 530.00 | 537.00 | 530.00 | 535.00 | +0.19% | 1,477,993 |
| 2026-05-14 | 533.00 | 538.00 | 533.00 | 534.00 | +0.00% | 585,900 |
| 2026-05-13 | 534.00 | 536.00 | 534.00 | 534.00 | +0.00% | 401,385 |
| 2026-05-12 | 532.00 | 535.00 | 531.00 | 534.00 | -0.19% | 369,081 |
| 2026-05-11 | 539.00 | 540.00 | 533.00 | 535.00 | -0.37% | 475,333 |
| 2026-05-08 | 532.00 | 540.00 | 532.00 | 537.00 | -0.19% | 464,132 |
| 2026-05-07 | 539.00 | 544.00 | 537.00 | 538.00 | +0.19% | 497,189 |
| 2026-05-06 | 537.00 | 542.00 | 537.00 | 537.00 | +0.00% | 530,812 |
| 2026-05-05 | 536.00 | 537.00 | 533.00 | 537.00 | +0.56% | 537,458 |
| 2026-05-01 | 542.00 | 542.00 | 531.00 | 534.00 | -0.19% | 443,992 |
| 2026-04-30 | 535.00 | 546.00 | 533.00 | 535.00 | +0.75% | 394,472 |
| 2026-04-29 | 532.00 | 544.00 | 531.00 | 531.00 | -0.38% | 444,240 |
| 2026-04-28 | 548.00 | 548.00 | 533.00 | 533.00 | -0.37% | 598,135 |
| 2026-04-27 | 536.00 | 546.00 | 533.00 | 535.00 | +0.00% | 435,347 |
| 2026-04-24 | 547.00 | 547.00 | 533.00 | 535.00 | -0.37% | 1,685,940 |
| 2026-04-23 | 540.00 | 547.00 | 534.20 | 537.00 | +0.00% | 448,639 |
| 2026-04-22 | 532.00 | 543.00 | 532.00 | 537.00 | -0.37% | 408,485 |
| 2026-04-21 | 547.00 | 547.00 | 538.24 | 539.00 | +0.00% | 364,347 |
| 2026-04-20 | 545.00 | 545.15 | 539.00 | 539.00 | -1.10% | 510,446 |
| 2026-04-17 | 539.00 | 547.00 | 537.02 | 545.00 | +0.55% | 1,126,787 |
| 2026-04-16 | 541.00 | 543.00 | 538.00 | 542.00 | +0.37% | 385,534 |
| 2026-04-15 | 535.00 | 542.00 | 535.00 | 540.00 | -0.37% | 437,308 |
| 2026-04-14 | 540.00 | 542.00 | 532.00 | 542.00 | +1.31% | 518,763 |
| 2026-04-13 | 535.00 | 538.00 | 531.00 | 535.00 | -0.37% | 426,924 |
| 2026-04-10 | 538.00 | 541.00 | 533.00 | 537.00 | +0.00% | 604,422 |
| 2026-04-09 | 536.00 | 542.00 | 533.00 | 537.00 | -0.37% | 435,062 |
| 2026-04-08 | 532.00 | 542.00 | 529.75 | 539.00 | +2.08% | 562,491 |
| 2026-04-07 | 521.00 | 537.00 | 521.00 | 528.00 | +0.57% | 808,521 |
| 2026-04-02 | 516.00 | 530.63 | 516.00 | 525.00 | -0.19% | 862,935 |
| 2026-04-01 | 529.00 | 532.00 | 525.78 | 526.00 | +0.19% | 891,932 |
| 2026-03-31 | 518.00 | 529.00 | 518.00 | 525.00 | +0.57% | 551,339 |
| 2026-03-30 | 515.00 | 525.00 | 515.00 | 522.00 | +0.97% | 1,068,620 |
| 2026-03-27 | 520.00 | 531.00 | 517.00 | 517.00 | -1.71% | 847,035 |
| 2026-03-26 | 534.00 | 534.00 | 524.00 | 526.00 | -0.94% | 419,413 |
| 2026-03-25 | 525.00 | 531.00 | 522.84 | 531.00 | +1.14% | 564,042 |
| 2026-03-24 | 531.00 | 531.00 | 518.00 | 525.00 | +0.96% | 625,409 |
| 2026-03-23 | 527.00 | 531.00 | 515.58 | 520.00 | -1.33% | 1,718,249 |
| 2026-03-20 | 525.00 | 531.00 | 524.00 | 527.00 | +0.19% | 856,658 |
| 2026-03-19 | 530.00 | 531.00 | 523.90 | 526.00 | -0.94% | 1,197,992 |
| 2026-03-18 | 539.00 | 544.00 | 531.00 | 531.00 | -1.12% | 625,460 |
| 2026-03-17 | 536.00 | 541.00 | 535.00 | 537.00 | +0.00% | 620,784 |
| 2026-03-16 | 547.00 | 547.00 | 536.66 | 537.00 | -0.92% | 521,065 |
| 2026-03-13 | 532.00 | 545.00 | 532.00 | 542.00 | +0.00% | 283,999 |
| 2026-03-12 | 543.00 | 545.16 | 541.00 | 542.00 | -0.37% | 370,075 |
| 2026-03-11 | 544.00 | 546.00 | 542.00 | 544.00 | -0.37% | 428,991 |
| 2026-03-10 | 544.00 | 547.48 | 539.00 | 546.00 | +0.37% | 339,897 |
| 2026-03-09 | 545.00 | 545.00 | 534.00 | 544.00 | -0.37% | 527,229 |
| 2026-03-06 | 547.00 | 549.00 | 544.00 | 546.00 | -0.18% | 329,827 |
| 2026-03-05 | 547.00 | 550.39 | 543.00 | 547.00 | -0.91% | 475,537 |
| 2026-03-04 | 549.00 | 553.00 | 542.00 | 552.00 | +0.18% | 614,106 |
| 2026-03-03 | 549.00 | 553.24 | 546.00 | 551.00 | -0.54% | 575,938 |
| 2026-03-02 | 552.00 | 555.00 | 548.00 | 554.00 | +0.00% | 389,555 |
| 2026-02-27 | 551.00 | 554.00 | 548.00 | 554.00 | +0.36% | 407,100 |
| 2026-02-26 | 553.00 | 553.00 | 549.00 | 552.00 | +0.00% | 372,735 |
| 2026-02-25 | 550.00 | 552.00 | 549.00 | 552.00 | +0.18% | 304,074 |
| 2026-02-24 | 550.00 | 551.00 | 546.00 | 551.00 | +0.18% | 421,309 |
| 2026-02-23 | 548.00 | 551.00 | 548.00 | 550.00 | +0.00% | 485,157 |
| 2026-02-20 | 546.00 | 550.00 | 546.00 | 550.00 | +0.36% | 263,872 |
| 2026-02-19 | 546.00 | 550.00 | 546.00 | 548.00 | -0.18% | 377,548 |
| 2026-02-18 | 545.00 | 550.00 | 545.00 | 549.00 | +0.18% | 442,546 |
| 2026-02-17 | 544.00 | 551.00 | 543.00 | 548.00 | +0.18% | 337,702 |
| 2026-02-16 | 546.00 | 550.00 | 546.00 | 547.00 | -0.18% | 491,719 |
| 2026-02-13 | 543.00 | 550.00 | 541.00 | 548.00 | +0.74% | 385,831 |
| 2026-02-12 | 547.00 | 548.00 | 542.00 | 544.00 | +0.00% | 426,917 |
| 2026-02-11 | 544.00 | 549.00 | 542.00 | 544.00 | -0.18% | 498,608 |
| 2026-02-10 | 541.00 | 549.58 | 540.00 | 545.00 | +0.37% | 1,075,064 |
| 2026-02-09 | 549.00 | 549.00 | 543.00 | 543.00 | -0.55% | 379,676 |
| 2026-02-06 | 542.00 | 547.00 | 542.00 | 546.00 | +0.00% | 340,485 |
| 2026-02-05 | 543.00 | 548.00 | 542.00 | 546.00 | +0.18% | 395,531 |
| 2026-02-04 | 538.00 | 546.00 | 538.00 | 545.00 | +0.37% | 320,189 |
| 2026-02-03 | 547.00 | 548.00 | 543.00 | 543.00 | -0.37% | 512,706 |
| 2026-02-02 | 542.00 | 547.00 | 537.00 | 545.00 | +0.00% | 529,558 |
| 2026-01-30 | 544.00 | 547.00 | 541.80 | 545.00 | +0.37% | 313,910 |
| 2026-01-29 | 547.00 | 548.00 | 541.82 | 543.00 | +0.00% | 619,775 |
| 2026-01-28 | 545.00 | 548.00 | 543.00 | 543.00 | -0.37% | 391,527 |
| 2026-01-27 | 542.00 | 548.00 | 542.00 | 545.00 | +0.37% | 490,762 |
| 2026-01-26 | 547.00 | 550.00 | 541.84 | 543.00 | -0.73% | 561,150 |
| 2026-01-23 | 548.00 | 550.00 | 545.00 | 547.00 | -0.18% | 536,043 |
| 2026-01-22 | 546.00 | 550.00 | 544.00 | 548.00 | +0.55% | 2,214,036 |
| 2026-01-21 | 544.00 | 546.00 | 542.00 | 545.00 | +0.18% | 386,881 |
| 2026-01-20 | 542.00 | 546.00 | 541.00 | 544.00 | +0.00% | 1,069,867 |
| 2026-01-19 | 544.00 | 548.00 | 542.00 | 544.00 | -0.18% | 349,761 |
| 2026-01-16 | 549.00 | 549.00 | 545.00 | 545.00 | -0.18% | 342,000 |
| 2026-01-15 | 545.00 | 549.00 | 545.00 | 546.00 | +0.00% | 387,177 |
| 2026-01-14 | 548.00 | 548.00 | 543.95 | 546.00 | +0.00% | 621,220 |
| 2026-01-13 | 543.00 | 548.00 | 543.00 | 546.00 | -0.18% | 388,959 |
| 2026-01-12 | 542.00 | 547.00 | 542.00 | 547.00 | +0.18% | 624,416 |
| 2026-01-09 | 541.00 | 546.00 | 541.00 | 546.00 | +0.55% | 472,756 |
| 2026-01-08 | 542.00 | 546.00 | 541.00 | 543.00 | +0.00% | 295,700 |
| 2026-01-07 | 543.00 | 545.00 | 540.00 | 543.00 | -0.18% | 490,959 |
| 2026-01-06 | 540.00 | 545.00 | 540.00 | 544.00 | +0.74% | 589,134 |
| 2026-01-05 | 548.00 | 548.00 | 540.00 | 540.00 | -0.55% | 559,858 |
| 2026-01-02 | 547.00 | 547.00 | 536.00 | 543.00 | +0.37% | 347,504 |
| 2025-12-31 | 536.00 | 547.00 | 536.00 | 541.00 | -0.92% | 306,252 |
| 2025-12-30 | 536.00 | 546.00 | 536.00 | 546.00 | +0.92% | 258,126 |
| 2025-12-29 | 547.00 | 547.00 | 537.00 | 541.00 | -0.18% | 308,370 |
| 2025-12-24 | 536.00 | 547.00 | 536.00 | 542.00 | -0.18% | 109,995 |
| 2025-12-23 | 546.00 | 546.00 | 541.00 | 543.00 | +0.00% | 489,830 |
| 2025-12-22 | 538.00 | 545.00 | 538.00 | 543.00 | +0.37% | 1,005,682 |
| 2025-12-19 | 545.00 | 545.00 | 538.00 | 541.00 | -0.73% | 600,400 |
| 2025-12-18 | 545.00 | 545.00 | 541.00 | 545.00 | +0.18% | 421,158 |
| 2025-12-17 | 546.00 | 546.00 | 541.00 | 544.00 | +0.37% | 416,422 |
| 2025-12-16 | 541.00 | 545.00 | 541.00 | 542.00 | -0.55% | 445,356 |
| 2025-12-15 | 541.00 | 545.00 | 540.00 | 545.00 | +0.74% | 500,249 |
| 2025-12-12 | 542.00 | 544.00 | 538.50 | 541.00 | +0.56% | 365,151 |
| 2025-12-11 | 538.00 | 543.00 | 537.00 | 538.00 | -0.19% | 370,859 |
| 2025-12-10 | 540.00 | 546.00 | 537.00 | 539.00 | +0.00% | 590,285 |
| 2025-12-09 | 540.00 | 543.52 | 526.58 | 539.00 | -0.19% | 534,045 |
| 2025-12-08 | 546.00 | 546.00 | 539.00 | 540.00 | -0.92% | 913,378 |
| 2025-12-05 | 543.00 | 547.00 | 540.44 | 545.00 | +0.37% | 266,217 |
| 2025-12-04 | 542.00 | 546.00 | 541.00 | 543.00 | -0.37% | 472,865 |
| 2025-12-03 | 545.00 | 547.21 | 540.87 | 545.00 | +0.18% | 509,274 |
| 2025-12-02 | 540.00 | 547.40 | 540.00 | 544.00 | -0.18% | 497,208 |
| 2025-12-01 | 544.00 | 547.23 | 543.00 | 545.00 | -0.18% | 403,460 |
| 2025-11-28 | 546.00 | 546.00 | 541.74 | 546.00 | +0.18% | 441,245 |
| 2025-11-27 | 535.00 | 545.04 | 535.00 | 545.00 | +0.37% | 367,734 |
| 2025-11-26 | 537.00 | 543.04 | 537.00 | 543.00 | +0.56% | 472,144 |
| 2025-11-25 | 541.00 | 541.00 | 537.00 | 540.00 | +0.19% | 475,592 |
| 2025-11-24 | 535.00 | 541.00 | 535.00 | 539.00 | +0.19% | 475,081 |
| 2025-11-21 | 539.00 | 539.00 | 531.50 | 538.00 | +0.37% | 377,101 |
| 2025-11-20 | 537.00 | 539.00 | 535.00 | 536.00 | +0.19% | 348,689 |
| 2025-11-19 | 536.00 | 538.00 | 532.00 | 535.00 | -0.19% | 473,520 |
| 2025-11-18 | 537.00 | 541.00 | 532.00 | 536.00 | -0.74% | 513,326 |
| 2025-11-17 | 539.00 | 540.98 | 536.00 | 540.00 | +0.00% | 461,060 |
| 2025-11-14 | 539.00 | 540.00 | 537.00 | 540.00 | -0.37% | 477,542 |
| 2025-11-13 | 539.00 | 544.00 | 539.00 | 542.00 | -0.37% | 408,945 |
| 2025-11-12 | 536.00 | 544.00 | 536.00 | 544.00 | +0.74% | 482,120 |
| 2025-11-11 | 540.00 | 542.00 | 538.00 | 540.00 | +0.19% | 506,567 |
| 2025-11-10 | 542.00 | 542.00 | 537.00 | 539.00 | +0.00% | 544,753 |
| 2025-11-07 | 542.00 | 542.00 | 538.00 | 539.00 | +0.00% | 615,050 |
| 2025-11-06 | 539.00 | 541.00 | 536.90 | 539.00 | +0.00% | 481,196 |
| 2025-11-05 | 541.00 | 541.00 | 534.45 | 539.00 | +0.19% | 631,056 |
| 2025-11-04 | 539.00 | 539.00 | 534.00 | 538.00 | -0.19% | 484,205 |
| 2025-11-03 | 540.00 | 540.00 | 535.00 | 539.00 | +0.37% | 470,361 |
| 2025-10-31 | 541.00 | 541.00 | 537.00 | 537.00 | -0.37% | 614,808 |
| 2025-10-30 | 541.00 | 541.00 | 537.00 | 539.00 | -0.37% | 383,626 |
| 2025-10-29 | 541.00 | 543.15 | 537.00 | 541.00 | -0.18% | 493,323 |
| 2025-10-28 | 542.00 | 542.00 | 540.00 | 542.00 | +0.18% | 1,345,326 |
| 2025-10-27 | 540.00 | 542.78 | 537.00 | 541.00 | +0.19% | 671,437 |
| 2025-10-24 | 539.00 | 542.00 | 535.40 | 540.00 | +0.19% | 600,350 |
| 2025-10-23 | 536.00 | 539.00 | 535.64 | 539.00 | +0.56% | 418,461 |
| 2025-10-22 | 536.00 | 540.00 | 532.00 | 536.00 | +0.19% | 931,622 |
| 2025-10-21 | 537.00 | 541.00 | 535.00 | 535.00 | -0.93% | 836,017 |
| 2025-10-20 | 529.00 | 540.00 | 529.00 | 540.00 | +1.12% | 565,880 |
| 2025-10-17 | 533.00 | 535.00 | 529.20 | 534.00 | +0.19% | 589,031 |
| 2025-10-16 | 533.00 | 534.00 | 531.00 | 533.00 | +0.00% | 514,718 |
| 2025-10-15 | 530.00 | 533.50 | 528.00 | 533.00 | +0.57% | 882,145 |
| 2025-10-14 | 527.00 | 530.04 | 525.00 | 530.00 | +0.38% | 965,318 |
| 2025-10-13 | 527.00 | 528.40 | 524.00 | 528.00 | +0.38% | 589,410 |
| 2025-10-10 | 528.00 | 528.00 | 526.00 | 526.00 | -0.38% | 448,939 |
| 2025-10-09 | 525.00 | 528.00 | 525.00 | 528.00 | +0.19% | 469,180 |
| 2025-10-08 | 526.00 | 528.00 | 525.00 | 527.00 | +0.00% | 323,094 |
| 2025-10-07 | 525.00 | 527.00 | 523.00 | 527.00 | +0.38% | 388,509 |
| 2025-10-06 | 523.00 | 527.00 | 521.06 | 525.00 | -0.19% | 717,489 |
| 2025-10-03 | 526.00 | 526.00 | 522.00 | 526.00 | +0.38% | 562,882 |
| 2025-10-02 | 519.00 | 526.00 | 519.00 | 524.00 | +0.00% | 407,324 |
| 2025-10-01 | 520.00 | 524.00 | 519.00 | 524.00 | +0.19% | 1,003,136 |
| 2025-09-30 | 519.00 | 523.04 | 518.00 | 523.00 | +0.19% | 537,818 |
| 2025-09-29 | 518.00 | 522.00 | 518.00 | 522.00 | +0.58% | 523,282 |
| 2025-09-26 | 518.00 | 520.70 | 517.00 | 519.00 | +0.19% | 430,410 |
| 2025-09-25 | 519.00 | 521.00 | 518.00 | 518.00 | +0.00% | 560,881 |
| 2025-09-24 | 524.00 | 524.00 | 518.00 | 518.00 | -0.77% | 517,594 |
| 2025-09-23 | 519.00 | 523.00 | 519.00 | 522.00 | +0.58% | 318,272 |
| 2025-09-22 | 523.00 | 524.00 | 519.00 | 519.00 | -0.19% | 519,562 |
| 2025-09-19 | 518.00 | 521.00 | 518.00 | 520.00 | +0.39% | 912,051 |
| 2025-09-18 | 516.00 | 522.33 | 516.00 | 518.00 | -0.38% | 662,307 |
| 2025-09-17 | 518.00 | 520.00 | 516.00 | 520.00 | +0.00% | 418,289 |
| 2025-09-16 | 518.00 | 521.39 | 518.00 | 520.00 | -0.19% | 344,921 |
| 2025-09-15 | 516.00 | 522.00 | 516.00 | 521.00 | +0.39% | 416,265 |
| 2025-09-12 | 522.00 | 522.00 | 518.00 | 519.00 | -0.19% | 533,918 |
| 2025-09-11 | 523.00 | 523.00 | 520.00 | 520.00 | -0.19% | 444,004 |
| 2025-09-10 | 519.00 | 524.00 | 519.00 | 521.00 | +0.00% | 505,165 |
| 2025-09-09 | 522.00 | 522.21 | 520.00 | 521.00 | +0.00% | 408,748 |
| 2025-09-08 | 517.00 | 523.00 | 517.00 | 521.00 | -0.38% | 497,542 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Oct (+2.48%). Worst month: Mar (-3.40%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-09-02
Quick answers
What is Personal Assets Trust plc's (PNL.L) latest close?
549.00 on 2026-09-02, from the Closelook data lake's daily price record.
What is PNL.L's 52-week high and low?
558.00 high and 515.00 low over the trailing 52 weeks, as of 2026-09-02.
What is Personal Assets Trust plc's strongest and weakest month historically?
Historically, PNL.L's strongest calendar month has been Oct (average +2.48%) and its weakest Mar (average -3.40%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 422 daily bars in the Closelook data lake.