LSE · PNL · stock
Personal Assets Ord (PNL) stock price history
Every LSE trading session of Personal Assets Ord from Jul 29, 1983 to Sep 28, 2026: 11,091 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PNL adjusted close, 1983 to 2026
- £316.01
- All time high, 2010
- £5.58
- 52 week high, £5.15 low
- 11,091
- Daily sessions since 1983
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1983 to 2026 series and minute bars.
PNL key facts
- Personal Assets Ord (PNL) closed at £5.41 on Sep 28, 2026 on LSE.
- PNL's all time high close is £316.01, set on Dec 30, 2010; its all time low close is £0.7662 on Jan 25, 1993.
- PNL's 52 week range is £5.15 to £5.58.
- PNL returned +4.2% over the year to Sep 28, 2026 and +12.8% over five years.
- Over ten years PNL returned +36%, +3.1% a year compounded.
- PNL's deepest drawdown was -99.1% from Jan 4, 1993 to Jan 25, 1993.
- DataCedar holds 11,091 daily sessions of PNL history from Jul 29, 1983 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PNL price chart, 1983 to 2026
PNL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.7% |
| 3 months | +0.7% |
| 6 months | +4.6% |
| Year to date | -0.9% |
| 1 year | +4.2% |
| 3 years | +17.4% |
| 5 years | +12.8% |
| 10 years | +35.9% |
| Since Jul 29, 1983 | -83.5% |
| Compound annual growth, 43.2 years | -4.1% |
PNL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £316.01 on Dec 30, 2010
- All time low close
- £0.7662 on Jan 25, 1993
- 52 week high
- £5.58 on Aug 26, 2026
- 52 week low
- £5.15 on Mar 30, 2026
- Deepest drawdown
- -99.1% from Jan 4, 1993 to Jan 25, 1993, recovered Jan 2, 2009
- Best single session
- +9,973% on Jan 2, 2009
- Worst single session
- -99.0% on Jan 25, 1993
- Volatility, 1 year annualised
- 7.6%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2009, +11,598%
- Worst calendar year
- 2011, -99%
PNL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1983 starts on Jul 29, 1983; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £5.47 | £5.58 | £5.15 | £5.41 | +0.0% | 96.6M | 187 |
| 2025 | £4.97 | £5.47 | £4.87 | £5.41 | +8.9% | 138.6M | 253 |
| 2024 | £4.70 | £5.02 | £4.67 | £4.97 | +5.1% | 171M | 254 |
| 2023 | £4.78 | £4.87 | £4.57 | £4.73 | -0.9% | 168.7M | 251 |
| 2022 | £5.08 | £5.08 | £4.65 | £4.77 | -4.9% | 144.1M | 250 |
| 2021 | £4.56 | £5.11 | £4.38 | £5.02 | +10.7% | 137.7M | 253 |
| 2020 | £4.26 | £4.70 | £3.76 | £4.53 | +6.6% | 145.5M | 254 |
| 2019 | £3.89 | £4.32 | £3.89 | £4.25 | +8.7% | 99.7M | 253 |
| 2018 | £4.07 | £4.11 | £3.87 | £3.91 | -4.3% | 72M | 253 |
| 2017 | £3.92 | £4.16 | £3.90 | £4.09 | +4.3% | 52.3M | 252 |
| 2016 | £3.46 | £4.05 | £3.41 | £3.92 | +12.6% | 46.3M | 253 |
| 2015 | £3.48 | £3.63 | £3.30 | £3.48 | +0.1% | 42.4M | 253 |
| 2014 | £3.21 | £3.51 | £3.18 | £3.48 | +8.5% | 42.9M | 253 |
| 2013 | £3.43 | £3.65 | £3.20 | £3.21 | -6.3% | 54.3M | 253 |
| 2012 | £3.36 | £3.59 | £3.32 | £3.42 | +2.5% | 46.7M | 251 |
| 2011 | £3.17 | £3.43 | £3.00 | £3.34 | -98.9% | 23.3M | 252 |
| 2010 | £281.34 | £316.75 | £267.64 | £314.76 | +12.4% | 98.9K | 253 |
| 2009 | £241.18 | £281.34 | £212.50 | £280.09 | +11,598% | 99.2K | 253 |
| 2008 | £2.54 | £2.62 | £2.00 | £2.39 | -5.0% | 8.4M | 254 |
| 2007 | £2.64 | £2.70 | £2.51 | £2.52 | -3.7% | 14.5M | 253 |
| 2006 | £2.47 | £2.65 | £2.40 | £2.62 | +6.8% | 16.7M | 252 |
| 2005 | £2.22 | £2.48 | £2.22 | £2.45 | +10.2% | 5M | 260 |
| 2004 | £2.10 | £2.23 | £2.03 | £2.22 | +5.7% | 369.7K | 262 |
| 2003 | £1.84 | £2.12 | £1.73 | £2.10 | +14.1% | 183.9K | 261 |
| 2002 | £2.05 | £2.13 | £1.82 | £1.84 | -10.0% | 3K | 261 |
| 2001 | £2.04 | £2.21 | £1.93 | £2.05 | +0.5% | 83.1K | 261 |
| 2000 | £2.12 | £2.13 | £1.87 | £2.04 | -3.8% | 3.5M | 260 |
| 1999 | £1.87 | £2.13 | £1.85 | £2.12 | +13.0% | 6.4M | 261 |
| 1998 | £1.67 | £1.99 | £1.63 | £1.87 | +11.9% | 1.6M | 261 |
| 1997 | £1.28 | £1.77 | £1.28 | £1.67 | +30.3% | 0 | 261 |
| 1996 | £1.12 | £1.28 | £1.12 | £1.28 | +15.2% | 0 | 262 |
| 1995 | £0.8810 | £1.12 | £0.8611 | £1.12 | +26.6% | 0 | 260 |
| 1994 | £0.8709 | £0.9306 | £0.7863 | £0.8810 | +1.2% | 0 | 260 |
| 1993 | £80.60 | £81.09 | £0.7662 | £0.8709 | -98.9% | 0 | 261 |
| 1992 | £58.69 | £81.09 | £57.21 | £80.60 | +38.5% | 0 | 262 |
| 1991 | £34.80 | £67.64 | £33.81 | £58.19 | +69.6% | 0 | 261 |
| 1990 | £51.20 | £52.69 | £34.31 | £34.31 | -33.0% | 0 | 261 |
| 1989 | £42.74 | £55.17 | £42.74 | £51.20 | +19.8% | 0 | 260 |
| 1988 | £42.73 | £45.71 | £39.76 | £42.74 | +0.0% | 0 | 261 |
| 1987 | £40.74 | £65.58 | £40.74 | £42.73 | +4.9% | 0 | 261 |
| 1986 | £38.75 | £41.23 | £34.78 | £40.74 | +5.1% | 0 | 261 |
| 1985 | £32.78 | £41.72 | £32.78 | £38.75 | +18.2% | 0 | 261 |
| 1984 | £35.76 | £35.76 | £23.84 | £32.78 | -8.3% | 0 | 261 |
| 1983 | £32.78 | £35.76 | £32.78 | £35.76 | n/a | 0 | 111 |
PNL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £5.41 | -2.7% |
| August 2026 | £5.56 | +2.0% |
| July 2026 | £5.45 | +2.3% |
| June 2026 | £5.33 | -2.2% |
| May 2026 | £5.45 | +1.9% |
| April 2026 | £5.35 | +1.9% |
| March 2026 | £5.25 | -5.2% |
| February 2026 | £5.54 | +1.7% |
| January 2026 | £5.45 | +0.7% |
| December 2025 | £5.41 | -0.9% |
| November 2025 | £5.46 | +1.7% |
| October 2025 | £5.37 | +2.7% |
About the PNL data
Daily bars. 11,091 sessions from Jul 29, 1983 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 29, 1983, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PNL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
PNL share price history
