Allianz Technology Trust (ATT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Allianz Technology Trust

Date Open High Low Close* Volume
09/12/2025 536.00p 538.00p 529.00p 534.00p 627144
08/12/2025 526.00p 536.00p 526.00p 534.00p 880532
05/12/2025 526.00p 529.00p 520.00p 524.00p 603586
04/12/2025 521.00p 526.00p 519.00p 520.00p 511635
03/12/2025 523.00p 527.00p 515.00p 521.00p 1019217
02/12/2025 525.00p 530.00p 521.00p 521.00p 738699
01/12/2025 518.00p 522.00p 513.00p 519.00p 628165
28/11/2025 527.00p 527.00p 514.00p 523.00p 532796
27/11/2025 520.00p 522.00p 515.00p 519.00p 402076
26/11/2025 514.00p 522.00p 512.00p 521.00p 1329739
25/11/2025 509.00p 512.00p 499.00p 506.00p 1179704
24/11/2025 497.00p 510.00p 495.00p 508.00p 2000403
21/11/2025 498.50p 500.00p 484.48p 492.50p 1991154
20/11/2025 522.00p 530.00p 516.00p 518.00p 4026486
19/11/2025 500.00p 517.00p 500.00p 512.00p 3092851
18/11/2025 505.00p 509.00p 497.35p 504.00p 2448409
17/11/2025 523.00p 525.37p 511.44p 515.00p 861467
14/11/2025 518.00p 521.00p 500.00p 521.00p 1660558
13/11/2025 535.00p 538.27p 519.00p 519.00p 825064
12/11/2025 540.00p 547.00p 533.00p 534.00p 857172
11/11/2025 539.00p 539.00p 533.00p 538.00p 3226305
10/11/2025 521.00p 537.07p 521.00p 533.00p 1633558
07/11/2025 524.00p 525.00p 505.20p 508.00p 2931743
06/11/2025 529.00p 533.00p 522.00p 524.00p 2056565
05/11/2025 530.00p 534.00p 515.10p 534.00p 3496976
04/11/2025 544.00p 544.00p 535.00p 536.00p 1270371
03/11/2025 540.00p 551.00p 540.00p 548.00p 1510506
31/10/2025 545.00p 546.49p 537.00p 543.00p 3546541
30/10/2025 541.00p 544.00p 533.00p 540.00p 1467139
29/10/2025 535.00p 544.00p 535.00p 541.00p 1587803
28/10/2025 526.00p 535.00p 525.00p 530.00p 1043979
27/10/2025 525.00p 528.00p 521.40p 524.00p 978033
24/10/2025 505.00p 519.00p 505.00p 519.00p 1525574
23/10/2025 493.50p 506.00p 491.78p 506.00p 1626329
22/10/2025 501.00p 503.00p 492.85p 494.00p 1328607
21/10/2025 501.00p 503.00p 497.55p 499.50p 1262195
20/10/2025 494.00p 504.00p 492.72p 502.00p 1829724
17/10/2025 489.00p 493.50p 480.75p 488.50p 2260029
16/10/2025 496.00p 501.00p 494.96p 498.00p 1057603
15/10/2025 497.50p 500.00p 491.00p 497.50p 2736716
14/10/2025 495.00p 495.96p 483.27p 492.00p 2238351
13/10/2025 492.00p 498.50p 482.00p 498.50p 3383107
10/10/2025 501.00p 506.00p 488.32p 489.50p 2504837
09/10/2025 515.00p 521.00p 501.00p 501.00p 4082946
08/10/2025 509.00p 514.00p 507.00p 513.00p 1568958
07/10/2025 514.00p 519.00p 507.40p 509.00p 1545621
06/10/2025 512.00p 517.00p 508.00p 512.00p 1139360
03/10/2025 511.00p 514.00p 508.00p 512.00p 1188753
02/10/2025 500.00p 510.55p 500.00p 510.00p 1146422
01/10/2025 495.50p 499.50p 492.50p 499.00p 974146
30/09/2025 497.50p 498.50p 494.00p 498.00p 1027544
29/09/2025 497.00p 499.50p 495.00p 499.50p 1360739
26/09/2025 498.00p 498.00p 489.76p 493.00p 1476076
25/09/2025 498.00p 499.15p 488.50p 494.50p 1239097
24/09/2025 499.50p 504.00p 498.50p 498.50p 793346
23/09/2025 503.00p 505.00p 498.00p 504.00p 699948
22/09/2025 496.00p 501.00p 494.65p 501.00p 1322876
19/09/2025 491.00p 498.00p 491.00p 493.00p 1610081
18/09/2025 484.50p 494.00p 482.00p 492.00p 1180962
17/09/2025 480.00p 484.50p 477.86p 478.50p 1058728
16/09/2025 481.50p 483.00p 481.50p 482.50p 1069743
15/09/2025 481.50p 483.00p 476.00p 483.00p 844753
12/09/2025 480.00p 482.27p 477.95p 481.50p 1193571
11/09/2025 471.50p 478.00p 471.50p 479.50p 945448
10/09/2025 471.50p 479.00p 471.50p 478.00p 1671908
09/09/2025 471.50p 471.50p 466.00p 469.00p 767083
08/09/2025 467.50p 470.50p 463.00p 468.00p 738902
05/09/2025 465.50p 466.44p 458.23p 460.50p 837203
04/09/2025 455.00p 459.00p 452.08p 461.00p 774185
03/09/2025 454.00p 458.50p 452.89p 455.50p 2917484
02/09/2025 456.00p 461.00p 448.00p 449.00p 3491903
01/09/2025 457.00p 464.00p 456.96p 457.00p 485714
29/08/2025 467.00p 469.75p 458.34p 460.50p 806279
28/08/2025 461.00p 467.00p 459.00p 466.00p 1712473
27/08/2025 452.50p 460.02p 452.50p 459.00p 1037067
26/08/2025 447.00p 454.75p 447.00p 454.00p 1358274
22/08/2025 447.50p 453.00p 443.00p 452.00p 1279257
21/08/2025 449.00p 451.50p 442.88p 449.00p 2017326
20/08/2025 453.00p 453.05p 439.56p 445.50p 2056457
19/08/2025 463.00p 463.00p 456.12p 458.00p 1165790
18/08/2025 464.50p 466.00p 459.20p 460.00p 517587
15/08/2025 463.50p 467.50p 461.00p 461.00p 842084
14/08/2025 461.00p 468.00p 461.00p 466.00p 765748
13/08/2025 467.50p 468.50p 460.50p 462.00p 864305
12/08/2025 460.50p 465.00p 457.50p 460.50p 497877
11/08/2025 461.50p 466.00p 460.00p 462.50p 593226
08/08/2025 462.50p 468.22p 460.00p 460.50p 572697
07/08/2025 462.50p 470.50p 460.50p 463.00p 735951
06/08/2025 460.00p 462.50p 455.50p 462.00p 1261918
05/08/2025 465.00p 467.50p 456.00p 456.00p 664492
04/08/2025 459.00p 460.50p 453.50p 460.50p 498155
01/08/2025 465.00p 471.00p 451.26p 457.50p 1301014
31/07/2025 466.00p 478.00p 466.00p 470.50p 1193824
30/07/2025 457.00p 464.00p 456.00p 464.00p 1051954
29/07/2025 458.00p 463.00p 454.00p 455.00p 1012145
28/07/2025 454.00p 457.50p 453.50p 454.00p 468386
25/07/2025 449.00p 454.00p 446.50p 453.50p 561231
24/07/2025 447.00p 448.38p 442.00p 446.50p 418231
23/07/2025 445.50p 449.00p 439.50p 441.00p 307042
22/07/2025 453.50p 454.00p 440.50p 443.00p 986454
21/07/2025 453.50p 454.00p 448.50p 452.00p 556420
18/07/2025 452.50p 454.00p 446.00p 448.50p 481493
17/07/2025 447.50p 451.50p 445.50p 450.50p 1169942
16/07/2025 442.00p 446.00p 438.88p 441.50p 973267
15/07/2025 438.50p 444.50p 438.50p 444.00p 663131
14/07/2025 429.50p 438.00p 429.50p 438.00p 755970
11/07/2025 430.00p 437.00p 428.81p 432.50p 495028
10/07/2025 435.50p 438.50p 431.35p 432.50p 663097
09/07/2025 429.00p 437.00p 429.00p 433.00p 525400
08/07/2025 434.00p 434.00p 429.00p 430.50p 581224
07/07/2025 431.00p 432.00p 425.00p 431.50p 890017
04/07/2025 432.50p 434.00p 426.50p 426.50p 304795
03/07/2025 428.00p 435.17p 423.93p 434.00p 572831
02/07/2025 419.00p 428.50p 418.50p 427.00p 1042974
01/07/2025 424.50p 425.00p 415.75p 419.50p 1289018
30/06/2025 425.50p 428.50p 423.37p 424.00p 594881
27/06/2025 421.00p 425.50p 421.00p 424.00p 709129
26/06/2025 417.50p 420.53p 414.50p 420.50p 980937
25/06/2025 416.00p 419.00p 414.00p 418.50p 1762408
24/06/2025 413.00p 416.98p 411.50p 412.00p 746089
23/06/2025 403.50p 410.00p 403.50p 406.50p 426038
20/06/2025 411.00p 411.50p 405.50p 406.50p 1201575
19/06/2025 414.50p 417.00p 406.00p 406.00p 739242
18/06/2025 415.50p 417.50p 409.55p 413.00p 739260
17/06/2025 411.50p 414.50p 408.00p 414.00p 622969
16/06/2025 407.50p 412.00p 402.50p 411.00p 370743
13/06/2025 406.00p 410.50p 402.72p 406.50p 544648
12/06/2025 410.00p 412.00p 407.00p 410.00p 489015
11/06/2025 412.00p 415.51p 410.50p 414.00p 478185
10/06/2025 413.50p 414.00p 410.00p 410.50p 496465
09/06/2025 410.00p 414.50p 409.00p 410.50p 354553
06/06/2025 405.50p 413.43p 399.50p 412.50p 939419
05/06/2025 404.00p 409.44p 401.97p 406.00p 442427
04/06/2025 401.50p 405.00p 396.50p 405.00p 398581
03/06/2025 393.00p 403.00p 392.00p 403.00p 877594
02/06/2025 395.50p 395.50p 387.00p 390.50p 406704
30/05/2025 396.00p 403.00p 389.66p 390.00p 541681
29/05/2025 404.50p 410.00p 393.32p 397.00p 811554
28/05/2025 390.50p 400.00p 386.50p 396.50p 477359
27/05/2025 387.00p 396.00p 387.00p 396.00p 994002
23/05/2025 389.50p 395.50p 379.00p 385.50p 602751
22/05/2025 391.50p 399.00p 387.50p 392.00p 610547
21/05/2025 386.50p 400.00p 386.00p 399.00p 1102736
20/05/2025 398.00p 400.50p 394.72p 395.50p 458126
19/05/2025 399.00p 399.00p 388.95p 396.50p 826468
16/05/2025 396.50p 406.00p 396.50p 401.00p 473092
15/05/2025 400.00p 406.50p 398.00p 402.50p 447182
14/05/2025 397.00p 405.50p 397.00p 405.00p 624832
13/05/2025 397.00p 403.00p 391.00p 401.50p 987113
12/05/2025 383.00p 400.00p 379.40p 390.00p 874353
09/05/2025 375.50p 381.50p 373.00p 374.50p 481956
08/05/2025 376.50p 379.00p 370.00p 372.50p 813121
07/05/2025 365.00p 370.00p 363.50p 366.00p 664032
06/05/2025 372.00p 374.50p 359.50p 367.00p 749140
02/05/2025 368.00p 373.82p 364.00p 371.50p 717525
01/05/2025 355.00p 370.50p 355.00p 370.00p 593010
30/04/2025 355.00p 358.00p 345.00p 355.00p 1079052
29/04/2025 352.50p 359.50p 350.35p 354.00p 573447
28/04/2025 354.50p 359.50p 350.50p 350.50p 787663
25/04/2025 348.00p 355.50p 348.00p 354.50p 1062352
24/04/2025 336.50p 347.50p 333.50p 345.00p 877853
23/04/2025 332.00p 344.50p 328.00p 339.50p 1065205
22/04/2025 322.00p 326.42p 312.84p 322.00p 1574173
17/04/2025 334.50p 337.00p 324.06p 325.00p 462844
16/04/2025 337.50p 337.50p 326.00p 333.50p 1578538
15/04/2025 341.50p 342.50p 336.00p 339.50p 856018
14/04/2025 350.00p 350.50p 338.23p 340.00p 1282015
11/04/2025 336.00p 341.00p 329.22p 330.50p 856351
10/04/2025 346.50p 364.00p 335.00p 336.00p 2637960
09/04/2025 316.00p 322.37p 305.05p 316.50p 1413843
08/04/2025 311.00p 335.37p 311.00p 329.00p 2211474
07/04/2025 297.50p 327.00p 281.33p 307.00p 3160703
04/04/2025 334.50p 340.00p 310.50p 320.50p 2898686
03/04/2025 357.00p 357.00p 333.93p 337.50p 1796999
02/04/2025 358.50p 385.50p 354.00p 365.00p 1319388
01/04/2025 353.50p 362.35p 353.50p 361.00p 1303091
31/03/2025 354.50p 358.90p 344.52p 350.50p 1675673
28/03/2025 372.00p 379.00p 360.53p 361.50p 871495
27/03/2025 375.50p 379.50p 370.00p 375.00p 792091
26/03/2025 390.50p 391.50p 381.09p 382.00p 544189
25/03/2025 389.50p 390.00p 386.00p 390.00p 924496
24/03/2025 373.00p 389.00p 373.00p 386.00p 850379
21/03/2025 375.00p 379.50p 372.00p 374.50p 1044405
20/03/2025 370.00p 382.50p 370.00p 377.00p 868130
19/03/2025 369.50p 378.50p 369.50p 378.00p 980968
18/03/2025 378.50p 379.50p 368.50p 373.00p 742190
17/03/2025 374.50p 377.60p 368.00p 375.00p 747527
14/03/2025 363.00p 374.73p 363.00p 374.00p 502203
13/03/2025 362.50p 370.41p 361.00p 364.00p 1132206
12/03/2025 366.00p 371.50p 360.50p 371.00p 2168235
11/03/2025 362.00p 366.50p 356.50p 360.50p 2057331
10/03/2025 385.50p 386.50p 362.50p 364.50p 2223100
07/03/2025 382.50p 392.00p 378.00p 382.00p 1716027
06/03/2025 391.00p 393.50p 387.00p 390.50p 994483
05/03/2025 388.00p 391.00p 381.00p 387.50p 1920535
04/03/2025 395.50p 399.50p 379.00p 379.00p 3247614
03/03/2025 406.00p 409.00p 397.50p 402.50p 1086789
28/02/2025 407.50p 407.61p 395.56p 400.50p 1746186
27/02/2025 416.50p 419.50p 408.00p 415.00p 1079194
26/02/2025 407.00p 417.85p 407.00p 416.00p 893641

*Close Price adjusted for both dividends and splits