Allianz Technology Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 530.00 | 534.00 | 515.10 | 534.00 | 534.00 | 3,996,974 |
| 2025-11-04 | 544.00 | 544.00 | 535.00 | 536.00 | 536.00 | 1,270,373 |
| 2025-11-03 | 540.00 | 551.00 | 540.00 | 548.00 | 548.00 | 1,910,509 |
| 2025-10-31 | 545.00 | 546.49 | 537.00 | 543.00 | 543.00 | 3,546,544 |
| 2025-10-30 | 541.00 | 544.00 | 533.00 | 540.00 | 540.00 | 1,967,135 |
| 2025-10-29 | 535.00 | 544.00 | 535.00 | 541.00 | 541.00 | 1,587,805 |
| 2025-10-28 | 526.00 | 535.00 | 525.00 | 530.00 | 530.00 | 1,043,983 |
| 2025-10-27 | 525.00 | 528.00 | 521.40 | 524.00 | 524.00 | 978,036 |
| 2025-10-24 | 505.00 | 519.00 | 505.00 | 519.00 | 519.00 | 2,025,575 |
| 2025-10-23 | 493.50 | 506.00 | 491.78 | 506.00 | 506.00 | 2,126,331 |
| 2025-10-22 | 501.00 | 503.00 | 492.85 | 494.00 | 494.00 | 1,328,609 |
| 2025-10-21 | 501.00 | 503.00 | 497.55 | 499.50 | 499.50 | 1,262,197 |
| 2025-10-20 | 494.00 | 504.00 | 492.73 | 502.00 | 502.00 | 1,829,727 |
| 2025-10-17 | 489.00 | 493.50 | 480.75 | 488.50 | 488.50 | 2,260,029 |
| 2025-10-16 | 496.00 | 501.00 | 494.96 | 498.00 | 498.00 | 1,057,603 |
| 2025-10-15 | 497.50 | 500.00 | 491.00 | 497.50 | 497.50 | 2,736,715 |
| 2025-10-14 | 495.00 | 495.96 | 483.27 | 492.00 | 492.00 | 2,238,357 |
| 2025-10-13 | 492.00 | 498.50 | 482.00 | 498.50 | 498.50 | 3,383,116 |
| 2025-10-10 | 501.00 | 506.00 | 488.32 | 489.50 | 489.50 | 2,504,841 |
| 2025-10-09 | 515.00 | 521.00 | 501.00 | 501.00 | 501.00 | 4,082,949 |
| 2025-10-08 | 509.00 | 514.00 | 507.00 | 513.00 | 513.00 | 1,568,963 |
| 2025-10-07 | 514.00 | 519.00 | 507.40 | 509.00 | 509.00 | 1,545,622 |
| 2025-10-06 | 512.00 | 517.00 | 508.00 | 512.00 | 512.00 | 1,139,364 |
| 2025-10-03 | 511.00 | 514.00 | 508.00 | 512.00 | 512.00 | 1,188,754 |
| 2025-10-02 | 500.00 | 510.55 | 500.00 | 510.00 | 510.00 | 1,146,425 |
| 2025-10-01 | 495.50 | 499.50 | 492.50 | 499.00 | 499.00 | 974,151 |
| 2025-09-30 | 497.50 | 498.50 | 494.00 | 498.00 | 498.00 | 1,027,549 |
| 2025-09-29 | 497.00 | 499.50 | 495.00 | 499.50 | 499.50 | 1,360,741 |
| 2025-09-26 | 498.00 | 498.00 | 489.76 | 493.00 | 493.00 | 1,476,079 |
| 2025-09-25 | 498.00 | 499.15 | 488.50 | 494.50 | 494.50 | 1,239,102 |
| 2025-09-24 | 499.50 | 504.00 | 498.50 | 498.50 | 498.50 | 793,344 |
| 2025-09-23 | 503.00 | 505.00 | 498.00 | 504.00 | 504.00 | 699,951 |
| 2025-09-22 | 496.00 | 501.00 | 494.65 | 501.00 | 501.00 | 1,322,879 |
| 2025-09-19 | 491.00 | 498.00 | 491.00 | 493.00 | 493.00 | 1,610,079 |
| 2025-09-18 | 484.50 | 494.00 | 482.00 | 492.00 | 492.00 | 1,180,963 |
| 2025-09-17 | 480.00 | 484.50 | 477.86 | 478.50 | 478.50 | 1,058,727 |
| 2025-09-16 | 484.50 | 485.50 | 480.50 | 482.50 | 482.50 | 1,069,744 |
| 2025-09-15 | 481.50 | 483.00 | 476.00 | 483.00 | 483.00 | 844,757 |
| 2025-09-12 | 480.00 | 482.27 | 477.95 | 481.50 | 481.50 | 1,193,571 |
| 2025-09-11 | 477.50 | 480.50 | 476.50 | 479.50 | 479.50 | 945,447 |
| 2025-09-10 | 471.50 | 479.00 | 471.50 | 478.00 | 478.00 | 1,671,914 |
| 2025-09-09 | 471.50 | 471.50 | 466.00 | 469.00 | 469.00 | 767,086 |
| 2025-09-08 | 467.50 | 470.50 | 463.00 | 468.00 | 468.00 | 738,905 |
| 2025-09-05 | 465.50 | 466.44 | 458.23 | 460.50 | 460.50 | 837,206 |
| 2025-09-04 | 455.00 | 461.00 | 452.08 | 461.00 | 461.00 | 1,024,186 |
| 2025-09-03 | 454.00 | 458.50 | 452.89 | 455.50 | 455.50 | 2,917,484 |
| 2025-09-02 | 456.00 | 461.00 | 448.00 | 449.00 | 449.00 | 3,491,903 |
| 2025-09-01 | 457.00 | 464.00 | 456.96 | 457.00 | 457.00 | 485,716 |
| 2025-08-29 | 467.00 | 469.75 | 458.34 | 460.50 | 460.50 | 806,285 |
| 2025-08-28 | 461.00 | 467.00 | 459.00 | 466.00 | 466.00 | 1,712,473 |
| 2025-08-27 | 452.50 | 460.02 | 452.50 | 459.00 | 459.00 | 1,037,068 |
| 2025-08-26 | 447.00 | 454.75 | 447.00 | 454.00 | 454.00 | 1,608,284 |
| 2025-08-22 | 447.50 | 453.00 | 443.00 | 452.00 | 452.00 | 1,279,255 |
| 2025-08-21 | 449.00 | 451.50 | 442.88 | 449.00 | 449.00 | 2,017,326 |
| 2025-08-20 | 453.00 | 453.05 | 439.56 | 445.50 | 445.50 | 2,056,462 |
| 2025-08-19 | 463.00 | 463.00 | 456.12 | 458.00 | 458.00 | 1,165,790 |
| 2025-08-18 | 464.50 | 466.00 | 459.20 | 460.00 | 460.00 | 517,589 |
| 2025-08-15 | 463.50 | 467.50 | 461.00 | 461.00 | 461.00 | 842,084 |
| 2025-08-14 | 461.00 | 468.00 | 461.00 | 466.00 | 466.00 | 765,750 |
| 2025-08-13 | 467.50 | 468.50 | 460.50 | 462.00 | 462.00 | 864,307 |
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.