Allianz Technology Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 399.00 | 399.00 | 388.95 | 396.50 | 396.50 | 826,469 |
| 2025-05-16 | 396.50 | 406.00 | 396.50 | 401.00 | 401.00 | 473,090 |
| 2025-05-15 | 400.00 | 406.50 | 398.00 | 402.50 | 402.50 | 447,185 |
| 2025-05-14 | 397.00 | 405.50 | 397.00 | 405.00 | 405.00 | 624,838 |
| 2025-05-13 | 397.00 | 403.00 | 391.00 | 401.50 | 401.50 | 987,119 |
| 2025-05-12 | 383.00 | 400.00 | 379.40 | 390.00 | 390.00 | 874,354 |
| 2025-05-09 | 375.50 | 381.50 | 373.00 | 374.50 | 374.50 | 481,956 |
| 2025-05-08 | 376.50 | 379.00 | 370.00 | 372.50 | 372.50 | 813,122 |
| 2025-05-07 | 365.00 | 370.00 | 363.50 | 366.00 | 366.00 | 664,034 |
| 2025-05-06 | 372.00 | 374.50 | 359.50 | 367.00 | 367.00 | 749,139 |
| 2025-05-02 | 368.00 | 373.82 | 364.00 | 371.50 | 371.50 | 717,523 |
| 2025-05-01 | 355.00 | 370.50 | 355.00 | 370.00 | 370.00 | 593,010 |
| 2025-04-30 | 355.00 | 358.00 | 345.00 | 355.00 | 355.00 | 1,079,052 |
| 2025-04-29 | 352.50 | 359.50 | 350.35 | 354.00 | 354.00 | 573,448 |
| 2025-04-28 | 354.50 | 359.50 | 350.50 | 350.50 | 350.50 | 787,663 |
| 2025-04-25 | 348.00 | 355.50 | 348.00 | 354.50 | 354.50 | 1,062,352 |
| 2025-04-24 | 336.50 | 347.50 | 333.50 | 345.00 | 345.00 | 877,853 |
| 2025-04-23 | 332.00 | 344.50 | 328.00 | 339.50 | 339.50 | 1,065,205 |
| 2025-04-22 | 322.00 | 326.42 | 312.84 | 322.00 | 322.00 | 1,574,173 |
| 2025-04-17 | 334.50 | 337.00 | 324.06 | 325.00 | 325.00 | 462,844 |
| 2025-04-16 | 337.50 | 337.50 | 326.00 | 333.50 | 333.50 | 2,278,538 |
| 2025-04-15 | 341.50 | 342.50 | 336.00 | 339.50 | 339.50 | 856,018 |
| 2025-04-14 | 350.00 | 350.50 | 338.23 | 340.00 | 340.00 | 1,282,015 |
| 2025-04-11 | 336.00 | 341.00 | 329.22 | 330.50 | 330.50 | 856,351 |
| 2025-04-10 | 346.50 | 364.00 | 335.00 | 336.00 | 336.00 | 2,637,960 |
| 2025-04-09 | 316.00 | 322.37 | 305.05 | 316.50 | 316.50 | 1,413,843 |
| 2025-04-08 | 311.00 | 335.38 | 311.00 | 329.00 | 329.00 | 2,211,474 |
| 2025-04-07 | 297.50 | 327.00 | 281.33 | 307.00 | 307.00 | 3,160,703 |
| 2025-04-04 | 334.50 | 340.00 | 310.50 | 320.50 | 320.50 | 2,898,686 |
| 2025-04-03 | 357.00 | 357.00 | 333.93 | 337.50 | 337.50 | 1,796,999 |
| 2025-04-02 | 358.50 | 385.50 | 354.00 | 365.00 | 365.00 | 1,319,388 |
| 2025-04-01 | 353.50 | 362.35 | 353.50 | 361.00 | 361.00 | 1,303,091 |
| 2025-03-31 | 354.50 | 358.90 | 344.52 | 350.50 | 350.50 | 1,675,673 |
| 2025-03-28 | 372.00 | 379.00 | 360.53 | 361.50 | 361.50 | 871,495 |
| 2025-03-27 | 375.50 | 379.50 | 370.00 | 375.00 | 375.00 | 992,091 |
| 2025-03-26 | 390.50 | 391.50 | 381.09 | 382.00 | 382.00 | 544,189 |
| 2025-03-25 | 389.50 | 390.00 | 386.00 | 390.00 | 390.00 | 1,124,496 |
| 2025-03-24 | 373.00 | 389.00 | 373.00 | 386.00 | 386.00 | 850,379 |
| 2025-03-21 | 375.00 | 379.50 | 372.00 | 374.50 | 374.50 | 1,148,938 |
| 2025-03-20 | 370.00 | 382.50 | 370.00 | 377.00 | 377.00 | 868,130 |
| 2025-03-19 | 369.50 | 378.50 | 369.50 | 378.00 | 378.00 | 1,094,378 |
| 2025-03-18 | 378.50 | 379.50 | 368.50 | 373.00 | 373.00 | 900,527 |
| 2025-03-17 | 374.50 | 377.60 | 368.00 | 375.00 | 375.00 | 947,527 |
| 2025-03-14 | 363.00 | 374.73 | 363.00 | 374.00 | 374.00 | 502,203 |
| 2025-03-13 | 362.50 | 370.41 | 361.00 | 364.00 | 364.00 | 1,382,206 |
| 2025-03-12 | 366.00 | 371.50 | 360.50 | 371.00 | 371.00 | 2,368,235 |
| 2025-03-11 | 362.00 | 366.50 | 356.50 | 360.50 | 360.50 | 2,159,832 |
| 2025-03-10 | 385.50 | 386.50 | 362.50 | 364.50 | 364.50 | 2,223,100 |
| 2025-03-07 | 382.50 | 392.00 | 378.00 | 382.00 | 382.00 | 2,746,256 |
| 2025-03-06 | 391.00 | 393.50 | 387.00 | 390.50 | 390.50 | 1,255,908 |
| 2025-03-05 | 388.00 | 391.00 | 381.00 | 387.50 | 387.50 | 2,370,535 |
| 2025-03-04 | 395.50 | 399.50 | 379.00 | 379.00 | 379.00 | 3,229,865 |
| 2025-03-03 | 406.00 | 409.00 | 397.50 | 402.50 | 402.50 | 1,286,789 |
| 2025-02-28 | 407.50 | 407.61 | 395.56 | 400.50 | 400.50 | 1,946,186 |
| 2025-02-27 | 416.50 | 419.50 | 408.00 | 415.00 | 415.00 | 1,259,194 |
| 2025-02-26 | 407.00 | 417.85 | 407.00 | 416.00 | 416.00 | 893,621 |
| 2025-02-25 | 421.50 | 427.75 | 403.00 | 406.00 | 406.00 | 1,896,890 |
| 2025-02-24 | 433.50 | 434.00 | 415.51 | 421.00 | 421.00 | 1,860,067 |
| 2025-02-21 | 445.50 | 445.50 | 437.00 | 437.00 | 437.00 | 520,636 |
| 2025-02-20 | 453.00 | 453.00 | 438.86 | 440.50 | 440.50 | 903,765 |
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.