Allianz Technology Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 621.00 | 621.00 | 605.00 | 606.00 | 606.00 | 3,234,825 |
| 2026-04-27 | 620.00 | 621.00 | 610.30 | 618.00 | 618.00 | 1,734,459 |
| 2026-04-24 | 608.00 | 617.00 | 608.00 | 615.00 | 615.00 | 661,192 |
| 2026-04-23 | 612.00 | 616.30 | 608.00 | 614.00 | 614.00 | 480,422 |
| 2026-04-22 | 607.00 | 614.00 | 606.00 | 611.00 | 611.00 | 679,652 |
| 2026-04-21 | 603.00 | 611.00 | 600.00 | 608.00 | 608.00 | 1,308,343 |
| 2026-04-20 | 596.00 | 605.00 | 594.00 | 597.00 | 597.00 | 1,224,489 |
| 2026-04-17 | 591.00 | 602.00 | 585.17 | 602.00 | 602.00 | 1,030,533 |
| 2026-04-16 | 588.00 | 592.80 | 582.00 | 591.00 | 591.00 | 2,513,877 |
| 2026-04-15 | 584.00 | 590.00 | 582.00 | 582.00 | 582.00 | 1,863,800 |
| 2026-04-14 | 574.00 | 583.00 | 574.00 | 582.00 | 582.00 | 746,217 |
| 2026-04-13 | 559.00 | 569.00 | 559.00 | 568.00 | 568.00 | 472,321 |
| 2026-04-10 | 563.00 | 568.00 | 555.00 | 568.00 | 568.00 | 1,618,011 |
| 2026-04-09 | 557.00 | 560.00 | 553.50 | 555.00 | 555.00 | 654,416 |
| 2026-04-08 | 555.00 | 566.00 | 551.78 | 558.00 | 558.00 | 1,089,280 |
| 2026-04-07 | 525.00 | 540.00 | 525.00 | 529.00 | 529.00 | 1,294,274 |
| 2026-04-02 | 519.00 | 537.00 | 518.00 | 528.00 | 528.00 | 1,065,279 |
| 2026-04-01 | 528.00 | 534.00 | 519.33 | 532.00 | 532.00 | 2,119,343 |
| 2026-03-31 | 499.50 | 512.00 | 497.50 | 507.00 | 507.00 | 1,029,162 |
| 2026-03-30 | 503.00 | 510.00 | 501.00 | 503.00 | 503.00 | 1,344,559 |
| 2026-03-27 | 524.00 | 524.00 | 505.00 | 505.00 | 505.00 | 1,949,827 |
| 2026-03-26 | 528.00 | 529.90 | 521.50 | 523.00 | 523.00 | 1,553,754 |
| 2026-03-25 | 531.00 | 538.00 | 527.00 | 530.00 | 530.00 | 1,750,708 |
| 2026-03-24 | 531.00 | 539.00 | 521.00 | 528.00 | 528.00 | 1,670,155 |
| 2026-03-23 | 518.00 | 540.70 | 511.00 | 532.00 | 532.00 | 1,959,487 |
| 2026-03-20 | 537.00 | 539.00 | 527.00 | 534.00 | 534.00 | 1,762,418 |
| 2026-03-19 | 534.00 | 536.00 | 522.00 | 534.00 | 534.00 | 1,924,933 |
| 2026-03-18 | 537.00 | 545.00 | 532.71 | 541.00 | 541.00 | 1,725,011 |
| 2026-03-17 | 531.00 | 538.00 | 527.15 | 533.00 | 533.00 | 693,905 |
| 2026-03-16 | 528.00 | 537.00 | 527.88 | 530.00 | 530.00 | 683,597 |
| 2026-03-13 | 522.00 | 536.00 | 522.00 | 530.00 | 530.00 | 1,407,450 |
| 2026-03-12 | 534.00 | 535.00 | 523.72 | 532.00 | 532.00 | 1,323,117 |
| 2026-03-11 | 529.00 | 538.00 | 524.02 | 534.00 | 534.00 | 1,453,911 |
| 2026-03-10 | 526.00 | 534.00 | 521.00 | 528.00 | 528.00 | 1,717,913 |
| 2026-03-09 | 499.00 | 518.00 | 497.78 | 517.00 | 517.00 | 1,862,150 |
| 2026-03-06 | 525.00 | 527.00 | 510.00 | 521.00 | 521.00 | 1,792,684 |
| 2026-03-05 | 529.00 | 534.00 | 521.00 | 523.00 | 523.00 | 1,644,939 |
| 2026-03-04 | 509.00 | 528.00 | 507.65 | 526.00 | 526.00 | 908,882 |
| 2026-03-03 | 522.00 | 528.00 | 508.00 | 516.00 | 516.00 | 1,996,543 |
| 2026-03-02 | 523.00 | 532.00 | 520.17 | 528.00 | 528.00 | 1,013,270 |
| 2026-02-27 | 542.00 | 546.00 | 528.00 | 534.00 | 534.00 | 1,535,400 |
| 2026-02-26 | 549.00 | 551.00 | 531.70 | 538.00 | 538.00 | 646,445 |
| 2026-02-25 | 537.00 | 549.00 | 534.00 | 544.00 | 544.00 | 577,750 |
| 2026-02-24 | 532.00 | 539.00 | 530.00 | 536.00 | 536.00 | 794,489 |
| 2026-02-23 | 533.00 | 539.00 | 531.00 | 533.00 | 533.00 | 3,973,472 |
| 2026-02-20 | 536.00 | 546.00 | 530.17 | 544.00 | 544.00 | 1,120,540 |
| 2026-02-19 | 539.00 | 540.00 | 532.00 | 535.00 | 535.00 | 794,035 |
| 2026-02-18 | 524.00 | 539.00 | 524.00 | 539.00 | 539.00 | 1,256,001 |
| 2026-02-17 | 522.00 | 529.00 | 518.00 | 526.00 | 526.00 | 928,058 |
| 2026-02-16 | 525.00 | 531.00 | 522.00 | 523.00 | 523.00 | 604,831 |
| 2026-02-13 | 522.00 | 530.00 | 519.00 | 524.00 | 524.00 | 817,920 |
| 2026-02-12 | 538.00 | 540.00 | 523.60 | 525.00 | 525.00 | 862,799 |
| 2026-02-11 | 531.00 | 540.00 | 525.88 | 531.00 | 531.00 | 1,624,573 |
| 2026-02-10 | 535.00 | 536.29 | 527.00 | 529.00 | 529.00 | 581,012 |
| 2026-02-09 | 529.00 | 534.00 | 519.30 | 533.00 | 533.00 | 1,736,022 |
| 2026-02-06 | 504.00 | 523.00 | 502.00 | 522.00 | 522.00 | 998,133 |
| 2026-02-05 | 522.00 | 526.00 | 507.00 | 513.00 | 513.00 | 1,440,017 |
| 2026-02-04 | 532.00 | 540.00 | 517.00 | 517.00 | 517.00 | 826,913 |
| 2026-02-03 | 546.00 | 552.10 | 533.05 | 534.00 | 534.00 | 958,640 |
| 2026-02-02 | 537.00 | 549.00 | 529.00 | 549.00 | 549.00 | 1,342,287 |
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.