Allianz Technology Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 714.00 | 715.00 | 701.00 | 708.00 | 708.00 | 1,158,932 |
| 2026-10-16 | 723.00 | 730.00 | 704.00 | 707.00 | 707.00 | 2,112,918 |
| 2026-10-15 | 720.00 | 725.00 | 706.50 | 722.00 | 722.00 | 2,257,049 |
| 2026-10-14 | 756.00 | 761.00 | 744.00 | 747.00 | 747.00 | 814,840 |
| 2026-10-13 | 756.00 | 759.00 | 745.37 | 754.00 | 754.00 | 1,893,803 |
| 2026-10-12 | 766.00 | 770.00 | 760.00 | 761.00 | 761.00 | 1,403,308 |
| 2026-10-09 | 780.00 | 780.00 | 763.40 | 764.00 | 764.00 | 786,963 |
| 2026-10-08 | 778.00 | 778.00 | 768.00 | 774.00 | 774.00 | 1,585,054 |
| 2026-10-07 | 781.00 | 787.00 | 772.00 | 776.00 | 776.00 | 1,169,265 |
| 2026-10-06 | 785.00 | 789.00 | 781.76 | 785.00 | 785.00 | 640,022 |
| 2026-10-05 | 772.00 | 783.00 | 770.00 | 781.00 | 781.00 | 1,475,099 |
| 2026-10-02 | 771.00 | 779.00 | 765.00 | 775.00 | 775.00 | 2,009,083 |
| 2026-10-01 | 771.00 | 775.00 | 761.00 | 763.00 | 763.00 | 1,686,761 |
| 2026-09-30 | 763.00 | 771.00 | 755.00 | 771.00 | 771.00 | 1,609,869 |
| 2026-09-29 | 749.00 | 763.00 | 749.00 | 759.00 | 759.00 | 1,450,782 |
| 2026-09-28 | 760.00 | 760.00 | 746.15 | 751.00 | 751.00 | 1,544,370 |
| 2026-09-25 | 763.00 | 770.00 | 758.00 | 761.00 | 761.00 | 653,176 |
| 2026-09-24 | 761.00 | 761.00 | 751.00 | 754.00 | 754.00 | 1,633,000 |
| 2026-09-23 | 761.00 | 766.00 | 755.20 | 765.00 | 765.00 | 1,619,353 |
| 2026-09-22 | 747.00 | 759.00 | 746.00 | 754.00 | 754.00 | 694,868 |
| 2026-09-21 | 727.00 | 745.00 | 727.00 | 743.00 | 743.00 | 567,805 |
| 2026-09-18 | 721.00 | 727.00 | 720.00 | 720.00 | 720.00 | 1,246,487 |
| 2026-09-17 | 705.00 | 721.00 | 705.00 | 721.00 | 721.00 | 550,209 |
| 2026-09-16 | 697.00 | 708.00 | 697.00 | 706.00 | 706.00 | 702,913 |
| 2026-09-15 | 683.00 | 697.00 | 683.00 | 697.00 | 697.00 | 1,471,268 |
| 2026-09-14 | 691.00 | 697.95 | 678.00 | 694.00 | 694.00 | 1,853,929 |
| 2026-09-11 | 698.00 | 708.00 | 698.00 | 708.00 | 708.00 | 1,726,140 |
| 2026-09-10 | 703.00 | 708.00 | 690.88 | 702.00 | 702.00 | 1,465,912 |
| 2026-09-09 | 705.00 | 711.00 | 698.99 | 703.00 | 703.00 | 546,630 |
| 2026-09-08 | 703.00 | 710.00 | 700.28 | 710.00 | 710.00 | 1,120,081 |
| 2026-09-07 | 710.00 | 714.00 | 705.00 | 706.00 | 706.00 | 388,779 |
| 2026-09-04 | 692.00 | 708.00 | 692.00 | 704.00 | 704.00 | 1,766,728 |
| 2026-09-03 | 695.00 | 695.00 | 687.00 | 688.00 | 688.00 | 1,258,272 |
| 2026-09-02 | 694.00 | 694.00 | 683.00 | 693.00 | 693.00 | 1,726,764 |
| 2026-09-01 | 707.00 | 710.00 | 685.88 | 695.00 | 695.00 | 1,835,339 |
| 2026-08-28 | 696.00 | 714.00 | 696.00 | 712.00 | 712.00 | 839,464 |
| 2026-08-27 | 697.00 | 705.00 | 694.83 | 699.00 | 699.00 | 696,286 |
| 2026-08-26 | 686.00 | 690.00 | 683.00 | 686.00 | 686.00 | 893,135 |
| 2026-08-25 | 686.00 | 696.48 | 685.00 | 688.00 | 688.00 | 594,794 |
| 2026-08-24 | 689.00 | 693.00 | 677.00 | 685.00 | 685.00 | 1,238,118 |
| 2026-08-21 | 700.00 | 702.00 | 690.00 | 692.00 | 692.00 | 496,042 |
| 2026-08-20 | 704.00 | 708.00 | 691.00 | 692.00 | 692.00 | 1,083,909 |
| 2026-08-19 | 706.00 | 713.00 | 696.40 | 707.00 | 707.00 | 1,803,295 |
| 2026-08-18 | 730.00 | 730.00 | 704.70 | 708.00 | 708.00 | 1,527,552 |
| 2026-08-17 | 732.00 | 743.50 | 731.00 | 734.00 | 734.00 | 421,823 |
| 2026-08-14 | 740.00 | 746.00 | 729.00 | 730.00 | 730.00 | 414,092 |
| 2026-08-13 | 735.00 | 743.00 | 730.00 | 738.00 | 738.00 | 410,946 |
| 2026-08-12 | 715.00 | 736.00 | 715.00 | 732.00 | 732.00 | 542,224 |
| 2026-08-11 | 712.00 | 726.00 | 712.00 | 720.00 | 720.00 | 778,810 |
| 2026-08-10 | 711.00 | 719.00 | 708.00 | 713.00 | 713.00 | 1,024,372 |
| 2026-08-07 | 701.00 | 717.00 | 701.00 | 708.00 | 708.00 | 424,093 |
| 2026-08-06 | 719.00 | 719.00 | 693.00 | 712.00 | 712.00 | 925,324 |
| 2026-08-05 | 715.00 | 726.00 | 712.00 | 720.00 | 720.00 | 1,016,735 |
| 2026-08-04 | 689.00 | 716.00 | 689.00 | 712.00 | 712.00 | 1,353,220 |
| 2026-08-03 | 670.00 | 686.00 | 660.00 | 686.00 | 686.00 | 1,103,839 |
| 2026-07-31 | 676.00 | 690.00 | 666.00 | 670.00 | 670.00 | 1,048,913 |
| 2026-07-30 | 648.00 | 677.00 | 637.58 | 666.00 | 666.00 | 1,456,857 |
| 2026-07-29 | 656.00 | 663.00 | 641.92 | 650.00 | 650.00 | 1,832,577 |
| 2026-07-28 | 661.00 | 665.83 | 641.00 | 654.00 | 654.00 | 2,412,187 |
| 2026-07-27 | 683.00 | 691.00 | 661.00 | 666.00 | 666.00 | 2,020,514 |
Page 1 of 22 · 1,265 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.