Allianz Technology Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 691.00 | 699.00 | 682.00 | 687.00 | 687.00 | 6,674,921 |
| 2026-07-22 | 695.00 | 702.00 | 690.00 | 698.00 | 698.00 | 706,586 |
| 2026-07-21 | 690.00 | 701.00 | 683.00 | 701.00 | 701.00 | 2,928,403 |
| 2026-07-20 | 675.00 | 691.00 | 673.30 | 689.00 | 689.00 | 717,308 |
| 2026-07-17 | 690.00 | 690.00 | 658.00 | 674.00 | 674.00 | 1,443,282 |
| 2026-07-16 | 706.00 | 706.00 | 687.00 | 699.00 | 699.00 | 1,497,432 |
| 2026-07-15 | 720.00 | 727.00 | 699.00 | 706.00 | 706.00 | 1,756,646 |
| 2026-07-14 | 704.00 | 720.00 | 704.00 | 718.00 | 718.00 | 754,004 |
| 2026-07-13 | 712.00 | 718.41 | 704.00 | 714.00 | 714.00 | 1,595,671 |
| 2026-07-10 | 722.00 | 724.86 | 712.00 | 723.00 | 723.00 | 2,299,407 |
| 2026-07-09 | 705.00 | 726.00 | 705.00 | 720.00 | 720.00 | 780,723 |
| 2026-07-08 | 705.00 | 707.00 | 687.66 | 698.00 | 698.00 | 2,121,803 |
| 2026-07-07 | 720.00 | 720.00 | 694.00 | 705.00 | 705.00 | 2,058,356 |
| 2026-07-06 | 723.00 | 731.00 | 718.00 | 726.00 | 726.00 | 894,694 |
| 2026-07-03 | 717.00 | 735.85 | 717.00 | 721.00 | 721.00 | 474,956 |
| 2026-07-02 | 754.00 | 754.00 | 718.41 | 720.00 | 720.00 | 776,692 |
| 2026-07-01 | 756.00 | 759.00 | 742.00 | 755.00 | 755.00 | 2,359,814 |
| 2026-06-30 | 733.00 | 756.00 | 733.00 | 752.00 | 752.00 | 597,881 |
| 2026-06-29 | 732.00 | 734.00 | 713.20 | 726.00 | 726.00 | 783,156 |
| 2026-06-26 | 716.00 | 730.00 | 712.00 | 730.00 | 730.00 | 1,365,639 |
| 2026-06-25 | 743.00 | 752.00 | 719.00 | 728.00 | 728.00 | 1,102,146 |
| 2026-06-24 | 727.00 | 736.00 | 721.00 | 725.00 | 725.00 | 748,644 |
| 2026-06-23 | 723.00 | 736.00 | 717.00 | 731.00 | 731.00 | 1,918,303 |
| 2026-06-22 | 758.00 | 761.58 | 749.00 | 753.00 | 753.00 | 1,564,304 |
| 2026-06-19 | 755.00 | 758.00 | 743.29 | 756.00 | 756.00 | 1,018,051 |
| 2026-06-18 | 744.00 | 756.00 | 744.00 | 753.00 | 753.00 | 1,001,833 |
| 2026-06-17 | 744.00 | 751.00 | 734.87 | 740.00 | 740.00 | 906,829 |
| 2026-06-16 | 753.00 | 763.00 | 741.00 | 742.00 | 742.00 | 964,554 |
| 2026-06-15 | 743.00 | 755.00 | 738.70 | 755.00 | 755.00 | 1,368,878 |
| 2026-06-12 | 709.00 | 726.00 | 706.00 | 726.00 | 726.00 | 752,135 |
| 2026-06-11 | 684.00 | 702.00 | 684.00 | 691.00 | 691.00 | 897,026 |
| 2026-06-10 | 689.00 | 700.00 | 677.00 | 692.00 | 692.00 | 2,402,532 |
| 2026-06-09 | 714.00 | 723.00 | 685.00 | 685.00 | 685.00 | 1,277,877 |
| 2026-06-08 | 709.00 | 718.00 | 689.30 | 714.00 | 714.00 | 4,064,982 |
| 2026-06-05 | 730.00 | 736.00 | 712.00 | 721.00 | 721.00 | 4,482,634 |
| 2026-06-04 | 745.00 | 749.00 | 726.54 | 746.00 | 746.00 | 2,581,938 |
| 2026-06-03 | 758.00 | 764.00 | 749.46 | 755.00 | 755.00 | 1,173,142 |
| 2026-06-02 | 743.00 | 759.00 | 743.00 | 758.00 | 758.00 | 1,593,683 |
| 2026-06-01 | 735.00 | 741.00 | 730.00 | 741.00 | 741.00 | 1,013,019 |
| 2026-05-29 | 724.00 | 734.00 | 723.00 | 730.00 | 730.00 | 1,461,764 |
| 2026-05-28 | 710.00 | 723.00 | 710.00 | 722.00 | 722.00 | 725,017 |
| 2026-05-27 | 712.00 | 728.00 | 705.00 | 710.00 | 710.00 | 1,381,596 |
| 2026-05-26 | 696.00 | 712.00 | 695.40 | 707.00 | 707.00 | 1,429,049 |
| 2026-05-22 | 686.00 | 697.00 | 682.83 | 693.00 | 693.00 | 852,130 |
| 2026-05-21 | 675.00 | 689.00 | 675.00 | 684.00 | 684.00 | 2,372,161 |
| 2026-05-20 | 664.00 | 679.20 | 662.18 | 679.00 | 679.00 | 781,952 |
| 2026-05-19 | 670.00 | 678.00 | 657.94 | 663.00 | 663.00 | 2,462,132 |
| 2026-05-18 | 682.00 | 685.00 | 669.00 | 673.00 | 673.00 | 1,960,956 |
| 2026-05-15 | 698.00 | 699.00 | 676.00 | 684.00 | 684.00 | 2,416,694 |
| 2026-05-14 | 685.00 | 700.00 | 679.58 | 699.00 | 699.00 | 4,195,572 |
| 2026-05-13 | 675.00 | 686.00 | 669.00 | 674.00 | 674.00 | 1,204,080 |
| 2026-05-12 | 670.00 | 679.00 | 664.94 | 665.00 | 665.00 | 1,801,143 |
| 2026-05-11 | 672.00 | 675.00 | 662.00 | 672.00 | 672.00 | 1,596,870 |
| 2026-05-08 | 651.00 | 666.00 | 651.00 | 661.00 | 661.00 | 2,331,060 |
| 2026-05-07 | 658.00 | 662.00 | 649.93 | 661.00 | 661.00 | 1,001,221 |
| 2026-05-06 | 640.00 | 652.19 | 636.70 | 652.00 | 652.00 | 2,050,071 |
| 2026-05-05 | 630.00 | 640.00 | 630.00 | 637.00 | 637.00 | 1,202,782 |
| 2026-05-01 | 614.00 | 626.00 | 612.00 | 624.00 | 624.00 | 1,521,515 |
| 2026-04-30 | 613.00 | 621.05 | 607.00 | 613.00 | 613.00 | 497,519 |
| 2026-04-29 | 614.00 | 617.00 | 607.42 | 612.00 | 612.00 | 2,629,264 |
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.