Allianz Technology Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 543.00 | 553.00 | 541.00 | 546.00 | 546.00 | 545,564 |
| 2026-01-29 | 557.00 | 560.00 | 533.99 | 540.00 | 540.00 | 861,487 |
| 2026-01-28 | 553.00 | 560.00 | 553.00 | 554.00 | 554.00 | 1,020,528 |
| 2026-01-27 | 546.00 | 553.00 | 544.00 | 553.00 | 553.00 | 639,741 |
| 2026-01-26 | 547.00 | 547.00 | 535.34 | 543.00 | 543.00 | 830,593 |
| 2026-01-23 | 545.00 | 550.00 | 539.00 | 547.00 | 547.00 | 814,162 |
| 2026-01-22 | 543.00 | 550.00 | 541.00 | 543.00 | 543.00 | 598,779 |
| 2026-01-21 | 537.00 | 544.00 | 532.90 | 541.00 | 541.00 | 921,383 |
| 2026-01-20 | 535.00 | 542.00 | 526.00 | 541.00 | 541.00 | 983,192 |
| 2026-01-19 | 542.00 | 544.64 | 537.00 | 540.00 | 540.00 | 915,149 |
| 2026-01-16 | 550.00 | 553.00 | 546.00 | 550.00 | 550.00 | 608,371 |
| 2026-01-15 | 539.00 | 553.00 | 539.00 | 549.00 | 549.00 | 1,027,279 |
| 2026-01-14 | 547.00 | 549.00 | 536.40 | 537.00 | 537.00 | 827,549 |
| 2026-01-13 | 545.00 | 550.52 | 543.58 | 548.00 | 548.00 | 764,832 |
| 2026-01-12 | 543.00 | 545.00 | 535.00 | 543.00 | 543.00 | 481,045 |
| 2026-01-09 | 539.00 | 543.03 | 534.00 | 540.00 | 540.00 | 553,126 |
| 2026-01-08 | 543.00 | 546.00 | 534.00 | 535.00 | 535.00 | 785,128 |
| 2026-01-07 | 538.00 | 546.00 | 536.75 | 545.00 | 545.00 | 1,562,733 |
| 2026-01-06 | 533.00 | 538.00 | 530.00 | 536.00 | 536.00 | 850,961 |
| 2026-01-05 | 531.00 | 538.00 | 530.00 | 534.00 | 534.00 | 871,502 |
| 2026-01-02 | 530.00 | 533.20 | 523.00 | 524.00 | 524.00 | 1,072,496 |
| 2025-12-31 | 524.00 | 530.00 | 524.00 | 527.00 | 527.00 | 311,314 |
| 2025-12-30 | 528.00 | 530.00 | 522.00 | 528.00 | 528.00 | 223,659 |
| 2025-12-29 | 529.00 | 530.00 | 522.28 | 524.00 | 524.00 | 374,212 |
| 2025-12-24 | 525.00 | 529.00 | 523.00 | 525.00 | 525.00 | 139,315 |
| 2025-12-23 | 530.00 | 530.00 | 521.00 | 526.00 | 526.00 | 704,377 |
| 2025-12-22 | 525.00 | 529.00 | 522.00 | 524.00 | 524.00 | 2,111,547 |
| 2025-12-19 | 514.00 | 524.00 | 512.00 | 521.00 | 521.00 | 1,567,224 |
| 2025-12-18 | 508.00 | 516.00 | 507.00 | 513.00 | 513.00 | 1,090,956 |
| 2025-12-17 | 525.00 | 525.00 | 506.00 | 508.00 | 508.00 | 911,046 |
| 2025-12-16 | 515.00 | 521.75 | 512.00 | 514.00 | 514.00 | 1,758,086 |
| 2025-12-15 | 526.00 | 532.00 | 521.00 | 526.00 | 526.00 | 1,500,108 |
| 2025-12-12 | 538.00 | 540.00 | 524.00 | 524.00 | 524.00 | 1,352,202 |
| 2025-12-11 | 534.00 | 537.00 | 529.00 | 534.00 | 534.00 | 1,499,370 |
| 2025-12-10 | 539.00 | 540.00 | 532.00 | 538.00 | 538.00 | 1,448,348 |
| 2025-12-09 | 536.00 | 538.00 | 529.00 | 534.00 | 534.00 | 627,144 |
| 2025-12-08 | 526.00 | 536.00 | 526.00 | 534.00 | 534.00 | 880,536 |
| 2025-12-05 | 526.00 | 529.00 | 520.00 | 524.00 | 524.00 | 603,589 |
| 2025-12-04 | 521.00 | 526.00 | 519.00 | 520.00 | 520.00 | 511,634 |
| 2025-12-03 | 523.00 | 527.00 | 515.00 | 521.00 | 521.00 | 1,019,220 |
| 2025-12-02 | 525.00 | 530.00 | 521.00 | 521.00 | 521.00 | 738,698 |
| 2025-12-01 | 518.00 | 522.00 | 513.00 | 519.00 | 519.00 | 628,164 |
| 2025-11-28 | 527.00 | 527.00 | 514.00 | 523.00 | 523.00 | 532,798 |
| 2025-11-27 | 520.00 | 522.00 | 515.00 | 519.00 | 519.00 | 402,078 |
| 2025-11-26 | 514.00 | 522.00 | 512.00 | 521.00 | 521.00 | 1,329,744 |
| 2025-11-25 | 509.00 | 512.00 | 499.00 | 506.00 | 506.00 | 1,179,707 |
| 2025-11-24 | 497.00 | 510.00 | 495.00 | 508.00 | 508.00 | 2,000,407 |
| 2025-11-21 | 498.50 | 500.00 | 484.48 | 492.50 | 492.50 | 1,991,160 |
| 2025-11-20 | 522.00 | 530.00 | 516.00 | 518.00 | 518.00 | 4,026,492 |
| 2025-11-19 | 500.00 | 517.00 | 500.00 | 512.00 | 512.00 | 3,592,854 |
| 2025-11-18 | 505.00 | 509.00 | 497.35 | 504.00 | 504.00 | 2,448,413 |
| 2025-11-17 | 523.00 | 525.37 | 511.44 | 515.00 | 515.00 | 861,468 |
| 2025-11-14 | 518.00 | 521.00 | 500.00 | 521.00 | 521.00 | 1,660,556 |
| 2025-11-13 | 535.00 | 538.27 | 519.00 | 519.00 | 519.00 | 825,070 |
| 2025-11-12 | 540.00 | 547.00 | 533.00 | 534.00 | 534.00 | 857,173 |
| 2025-11-11 | 539.00 | 539.00 | 533.00 | 538.00 | 538.00 | 3,626,304 |
| 2025-11-10 | 521.00 | 537.07 | 521.00 | 533.00 | 533.00 | 2,033,554 |
| 2025-11-07 | 524.00 | 525.00 | 505.20 | 508.00 | 508.00 | 2,931,749 |
| 2025-11-06 | 529.00 | 533.00 | 522.00 | 524.00 | 524.00 | 2,556,566 |
| 2025-11-05 | 530.00 | 534.00 | 515.10 | 534.00 | 534.00 | 3,996,974 |
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.