Allianz Technology Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-28 | 256.50 | 263.50 | 254.30 | 263.00 | 263.00 | 893,352 |
| 2023-06-27 | 265.00 | 265.00 | 250.00 | 252.00 | 252.00 | 617,959 |
| 2023-06-26 | 253.50 | 258.00 | 249.50 | 255.50 | 255.50 | 1,474,518 |
| 2023-06-23 | 255.00 | 258.60 | 252.00 | 252.00 | 252.00 | 581,800 |
| 2023-06-22 | 264.00 | 264.00 | 253.00 | 258.50 | 258.50 | 544,389 |
| 2023-06-21 | 262.50 | 263.50 | 256.00 | 256.00 | 256.00 | 402,307 |
| 2023-06-20 | 260.00 | 265.00 | 259.00 | 263.00 | 263.00 | 654,056 |
| 2023-06-19 | 264.50 | 266.90 | 261.00 | 263.50 | 263.50 | 320,270 |
| 2023-06-16 | 264.00 | 269.00 | 263.74 | 265.50 | 265.50 | 899,870 |
| 2023-06-15 | 268.00 | 268.00 | 262.00 | 266.00 | 266.00 | 570,780 |
| 2023-06-14 | 266.00 | 268.55 | 263.95 | 267.50 | 267.50 | 1,230,176 |
| 2023-06-13 | 262.00 | 268.15 | 262.00 | 266.00 | 266.00 | 905,551 |
| 2023-06-12 | 261.50 | 263.00 | 260.16 | 263.00 | 263.00 | 1,222,093 |
| 2023-06-09 | 258.00 | 261.50 | 256.50 | 260.00 | 260.00 | 613,348 |
| 2023-06-08 | 260.50 | 264.50 | 257.50 | 257.50 | 257.50 | 785,856 |
| 2023-06-07 | 268.50 | 269.00 | 262.98 | 263.00 | 263.00 | 547,708 |
| 2023-06-06 | 267.00 | 269.70 | 265.00 | 265.50 | 265.50 | 1,336,205 |
| 2023-06-05 | 264.00 | 269.00 | 263.20 | 266.00 | 266.00 | 1,657,535 |
| 2023-06-02 | 259.00 | 264.48 | 257.29 | 260.00 | 260.00 | 1,155,487 |
| 2023-06-01 | 257.50 | 261.54 | 253.00 | 258.50 | 258.50 | 991,430 |
| 2023-05-31 | 260.50 | 262.50 | 256.00 | 256.00 | 256.00 | 776,361 |
| 2023-05-30 | 258.00 | 265.50 | 254.10 | 261.00 | 261.00 | 1,378,888 |
| 2023-05-26 | 252.00 | 258.00 | 249.31 | 256.00 | 256.00 | 1,167,571 |
| 2023-05-25 | 242.50 | 251.50 | 241.50 | 251.50 | 251.50 | 1,165,289 |
| 2023-05-24 | 243.00 | 245.00 | 238.13 | 238.50 | 238.50 | 602,833 |
| 2023-05-23 | 247.50 | 248.62 | 242.50 | 245.00 | 245.00 | 746,773 |
| 2023-05-22 | 247.50 | 248.00 | 242.50 | 248.00 | 248.00 | 494,685 |
| 2023-05-19 | 243.00 | 247.50 | 238.50 | 245.50 | 245.50 | 774,904 |
| 2023-05-18 | 236.50 | 244.00 | 233.00 | 244.00 | 244.00 | 581,962 |
| 2023-05-17 | 231.00 | 235.00 | 227.50 | 235.00 | 235.00 | 442,897 |
| 2023-05-16 | 229.00 | 234.83 | 228.00 | 234.00 | 234.00 | 518,630 |
| 2023-05-15 | 228.00 | 233.50 | 226.50 | 230.00 | 230.00 | 377,113 |
| 2023-05-12 | 224.00 | 232.50 | 224.00 | 230.00 | 230.00 | 990,941 |
| 2023-05-11 | 224.00 | 232.50 | 224.00 | 232.50 | 232.50 | 475,830 |
| 2023-05-10 | 227.50 | 231.00 | 223.50 | 228.50 | 228.50 | 515,779 |
| 2023-05-09 | 226.00 | 230.69 | 218.00 | 227.00 | 227.00 | 593,164 |
| 2023-05-05 | 222.50 | 227.50 | 220.54 | 227.50 | 227.50 | 425,231 |
| 2023-05-04 | 224.00 | 229.50 | 220.00 | 224.00 | 224.00 | 559,308 |
| 2023-05-03 | 226.00 | 229.00 | 225.00 | 227.00 | 227.00 | 568,715 |
| 2023-05-02 | 226.50 | 230.00 | 223.50 | 225.00 | 225.00 | 961,141 |
| 2023-04-28 | 225.00 | 226.50 | 222.50 | 225.00 | 225.00 | 941,948 |
| 2023-04-27 | 222.50 | 225.78 | 221.38 | 221.50 | 221.50 | 837,881 |
| 2023-04-26 | 222.50 | 224.50 | 218.45 | 221.00 | 221.00 | 533,556 |
| 2023-04-25 | 221.50 | 223.00 | 220.26 | 222.50 | 222.50 | 1,369,815 |
| 2023-04-24 | 227.50 | 228.00 | 221.50 | 221.50 | 221.50 | 750,072 |
| 2023-04-21 | 225.00 | 228.50 | 224.50 | 228.50 | 228.50 | 602,836 |
| 2023-04-20 | 226.50 | 229.50 | 225.50 | 228.50 | 228.50 | 993,634 |
| 2023-04-19 | 226.50 | 230.00 | 225.50 | 228.00 | 228.00 | 642,337 |
| 2023-04-18 | 228.00 | 229.30 | 225.47 | 229.00 | 229.00 | 1,452,028 |
| 2023-04-17 | 226.00 | 229.50 | 224.50 | 227.00 | 227.00 | 553,612 |
| 2023-04-14 | 226.50 | 230.50 | 224.50 | 225.00 | 225.00 | 504,588 |
| 2023-04-13 | 229.00 | 229.50 | 222.08 | 226.00 | 226.00 | 562,337 |
| 2023-04-12 | 223.00 | 228.00 | 221.00 | 225.00 | 225.00 | 904,832 |
| 2023-04-11 | 223.00 | 227.00 | 223.00 | 223.00 | 223.00 | 480,506 |
| 2023-04-06 | 219.00 | 224.50 | 219.00 | 224.50 | 224.50 | 1,116,502 |
| 2023-04-05 | 222.50 | 224.67 | 221.00 | 222.50 | 222.50 | 1,312,128 |
| 2023-04-04 | 230.50 | 231.50 | 224.00 | 224.00 | 224.00 | 1,036,686 |
| 2023-04-03 | 229.00 | 233.00 | 227.00 | 228.00 | 228.00 | 1,305,855 |
| 2023-03-31 | 226.50 | 232.50 | 222.00 | 230.50 | 230.50 | 921,345 |
| 2023-03-30 | 224.00 | 230.50 | 222.00 | 229.00 | 229.00 | 1,058,702 |
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.