Pacific Assets Trust (PAC) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Pacific Assets Trust

Date Open High Low Close* Volume
03/04/2025 329.00p 334.00p 322.00p 322.00p 141215
02/04/2025 334.00p 339.00p 332.36p 335.00p 268609
01/04/2025 332.00p 334.00p 327.00p 334.00p 289567
31/03/2025 334.00p 338.00p 329.04p 330.00p 206489
28/03/2025 340.00p 342.00p 333.69p 335.00p 415594
27/03/2025 342.00p 342.00p 339.00p 341.00p 63427
26/03/2025 345.00p 345.00p 338.00p 339.00p 165926
25/03/2025 338.00p 341.00p 337.68p 340.00p 180296
24/03/2025 340.00p 343.00p 338.57p 342.00p 379402
21/03/2025 341.00p 342.00p 337.48p 339.00p 510153
20/03/2025 335.00p 340.00p 334.94p 340.00p 279349
19/03/2025 337.00p 339.00p 334.66p 338.00p 426970
18/03/2025 336.00p 337.00p 331.96p 336.00p 192157
17/03/2025 331.00p 337.00p 331.00p 334.00p 152778
14/03/2025 333.00p 335.00p 330.28p 335.00p 215149
13/03/2025 332.00p 335.00p 326.78p 332.00p 142945
12/03/2025 334.00p 337.00p 330.00p 333.00p 119973
11/03/2025 332.00p 338.00p 329.41p 334.00p 224558
10/03/2025 335.00p 340.00p 332.00p 332.00p 93315
07/03/2025 337.00p 343.00p 336.00p 339.00p 158285
06/03/2025 340.00p 340.00p 338.00p 338.00p 103970
05/03/2025 337.00p 342.00p 336.15p 339.00p 177787
04/03/2025 336.00p 338.48p 335.02p 337.00p 449903
03/03/2025 341.00p 343.00p 337.00p 340.00p 193323
28/02/2025 339.00p 340.00p 336.00p 340.00p 138990
27/02/2025 346.00p 348.00p 342.00p 345.00p 194877
26/02/2025 345.00p 348.00p 343.00p 348.00p 297761
25/02/2025 342.00p 345.00p 342.00p 345.00p 296544
24/02/2025 339.00p 345.00p 339.00p 345.00p 171423
21/02/2025 346.00p 348.00p 345.00p 348.00p 491233
20/02/2025 346.00p 347.00p 342.00p 345.00p 796817
19/02/2025 342.00p 348.00p 341.00p 347.00p 519860
18/02/2025 349.00p 349.00p 340.22p 342.00p 773388
17/02/2025 351.00p 352.19p 345.23p 349.00p 253866
14/02/2025 354.00p 357.00p 350.00p 351.00p 126626
13/02/2025 355.00p 355.54p 350.00p 352.00p 394392
12/02/2025 356.00p 357.00p 353.00p 355.00p 106079
11/02/2025 357.00p 360.00p 351.04p 353.00p 149943
10/02/2025 359.00p 361.00p 354.11p 358.00p 191688
07/02/2025 356.00p 358.12p 354.55p 357.00p 288142
06/02/2025 353.00p 356.00p 351.50p 355.00p 114728
05/02/2025 350.00p 353.00p 347.00p 353.00p 154843
04/02/2025 353.00p 355.00p 345.00p 355.00p 121398
03/02/2025 354.00p 357.04p 347.99p 354.00p 117261
31/01/2025 356.00p 358.00p 352.10p 358.00p 106107
30/01/2025 353.00p 355.50p 350.50p 354.00p 193924
29/01/2025 351.00p 360.00p 348.00p 354.00p 335432
28/01/2025 351.00p 354.91p 346.05p 350.00p 513391
27/01/2025 360.00p 363.89p 350.00p 353.00p 185952
24/01/2025 365.00p 367.00p 360.00p 362.00p 240643
23/01/2025 364.00p 364.50p 358.94p 363.00p 124644
22/01/2025 362.00p 365.00p 360.75p 362.00p 218518
21/01/2025 366.00p 368.00p 361.92p 362.00p 121952
20/01/2025 368.00p 371.05p 362.00p 363.00p 159257
17/01/2025 370.00p 371.40p 367.00p 368.00p 52743
16/01/2025 369.00p 372.64p 366.44p 367.00p 152285
15/01/2025 368.00p 370.92p 366.00p 368.00p 116138
14/01/2025 366.00p 372.00p 364.56p 369.00p 88412
13/01/2025 369.00p 370.53p 366.00p 366.00p 103876
10/01/2025 366.00p 370.40p 366.00p 368.00p 91506
09/01/2025 369.00p 372.00p 358.25p 372.00p 163076
08/01/2025 370.00p 374.00p 368.00p 369.00p 42796
07/01/2025 371.00p 375.00p 369.00p 369.00p 127184
06/01/2025 375.00p 375.00p 371.00p 371.00p 80422
03/01/2025 368.00p 373.47p 368.00p 371.00p 64194
02/01/2025 368.00p 372.02p 368.00p 371.00p 55693
31/12/2024 371.00p 372.00p 368.44p 370.00p 22734
30/12/2024 371.00p 371.00p 368.00p 370.00p 47818
27/12/2024 376.00p 376.00p 369.00p 369.00p 27274
24/12/2024 373.00p 375.68p 372.00p 372.00p 33281
23/12/2024 371.00p 375.00p 367.50p 372.00p 170380
20/12/2024 371.00p 371.00p 366.00p 371.00p 191920
19/12/2024 368.00p 372.00p 367.00p 372.00p 64040
18/12/2024 374.00p 374.00p 368.00p 368.00p 84268
17/12/2024 367.00p 373.00p 367.00p 371.00p 131469
16/12/2024 370.00p 372.00p 369.00p 371.00p 237703
13/12/2024 372.00p 374.00p 369.16p 370.00p 183833
12/12/2024 372.00p 375.60p 369.04p 371.00p 166814
11/12/2024 373.00p 375.16p 371.62p 372.00p 218958
10/12/2024 372.00p 375.00p 369.47p 374.00p 48221
09/12/2024 372.00p 376.00p 368.00p 368.00p 214097
06/12/2024 375.00p 375.00p 371.00p 371.00p 86683
05/12/2024 371.00p 374.50p 368.03p 372.00p 240100
04/12/2024 372.00p 379.00p 369.00p 369.00p 236207
03/12/2024 374.00p 381.00p 372.00p 373.00p 109286
02/12/2024 376.00p 380.00p 373.00p 374.00p 187010
29/11/2024 378.00p 380.00p 375.00p 375.00p 134994
28/11/2024 380.00p 381.01p 375.32p 377.00p 80151
27/11/2024 380.00p 382.00p 378.00p 380.00p 162825
26/11/2024 378.00p 379.37p 374.30p 377.00p 159755
25/11/2024 377.00p 379.00p 372.25p 378.00p 92240
22/11/2024 375.00p 377.00p 371.50p 376.00p 133192
21/11/2024 370.00p 375.00p 370.00p 373.00p 129113
20/11/2024 372.00p 374.75p 372.00p 373.00p 418943
19/11/2024 367.00p 373.90p 366.50p 373.00p 209540
18/11/2024 366.00p 370.00p 363.60p 369.00p 363463
15/11/2024 367.00p 367.56p 362.00p 365.00p 188657
14/11/2024 364.00p 369.92p 360.00p 364.00p 337645
13/11/2024 372.00p 373.00p 366.36p 368.00p 69844
12/11/2024 369.00p 371.60p 366.00p 366.00p 239358
11/11/2024 367.00p 371.00p 365.00p 371.00p 271303
08/11/2024 368.00p 373.28p 360.00p 367.00p 90997
07/11/2024 367.00p 373.00p 365.78p 373.00p 252430
06/11/2024 367.00p 370.48p 366.00p 366.00p 51619
05/11/2024 366.00p 369.00p 366.00p 367.00p 76117
04/11/2024 358.00p 367.07p 358.00p 367.00p 251771
01/11/2024 365.00p 366.70p 363.00p 366.00p 95900
31/10/2024 364.00p 367.00p 363.00p 364.00p 168832
30/10/2024 363.00p 369.00p 363.00p 364.00p 221109
29/10/2024 371.00p 373.80p 365.08p 366.00p 277903
28/10/2024 371.00p 375.00p 368.39p 370.00p 339908
25/10/2024 371.00p 374.00p 367.92p 373.00p 166944
24/10/2024 370.00p 374.00p 368.00p 371.00p 302771
23/10/2024 372.00p 372.00p 365.75p 371.00p 322833
22/10/2024 372.00p 373.00p 362.00p 373.00p 473297
21/10/2024 375.00p 376.00p 367.60p 373.00p 258078
18/10/2024 375.00p 380.70p 372.00p 375.00p 351485
17/10/2024 380.00p 381.00p 372.00p 375.00p 208397
16/10/2024 376.00p 377.00p 370.00p 375.50p 354913
15/10/2024 373.00p 380.94p 367.00p 371.00p 237685
14/10/2024 373.00p 384.47p 373.00p 378.00p 114663
11/10/2024 379.00p 383.12p 377.00p 381.00p 153013
10/10/2024 380.00p 382.31p 374.30p 379.00p 469934
09/10/2024 375.00p 384.51p 375.00p 381.00p 124036
08/10/2024 378.00p 384.24p 378.00p 381.00p 194127
07/10/2024 390.00p 390.00p 380.00p 383.00p 107793
04/10/2024 379.00p 386.56p 379.00p 382.00p 58220
03/10/2024 385.00p 390.00p 380.80p 385.00p 189754
02/10/2024 384.00p 387.00p 382.17p 384.00p 247668
01/10/2024 375.00p 386.00p 375.00p 377.00p 250426
30/09/2024 387.00p 387.00p 376.00p 376.00p 309869
27/09/2024 378.00p 385.20p 378.00p 378.00p 371680
26/09/2024 383.00p 386.00p 377.00p 377.00p 74808
25/09/2024 377.00p 384.00p 375.54p 378.00p 126454
24/09/2024 371.00p 384.00p 371.00p 380.00p 220685
23/09/2024 380.00p 380.00p 370.64p 376.50p 224050
20/09/2024 376.00p 378.00p 370.60p 377.00p 169247
19/09/2024 367.00p 375.00p 366.00p 372.00p 78851
18/09/2024 374.00p 377.03p 368.00p 372.00p 264087
17/09/2024 371.00p 373.19p 368.38p 370.00p 91291
16/09/2024 374.00p 374.00p 365.00p 368.00p 137548
13/09/2024 363.00p 370.40p 359.40p 370.00p 169453
12/09/2024 357.00p 371.88p 357.00p 364.00p 136494
11/09/2024 359.00p 367.00p 356.00p 356.00p 134520
10/09/2024 373.00p 373.00p 359.00p 362.00p 351447
09/09/2024 368.00p 368.43p 360.00p 365.00p 215422
06/09/2024 361.00p 369.00p 361.00p 365.00p 60958
05/09/2024 371.00p 371.00p 366.00p 367.00p 84453
04/09/2024 369.00p 370.00p 365.05p 369.00p 362201
03/09/2024 373.00p 373.66p 371.66p 372.50p 118265
30/08/2024 373.00p 378.43p 373.00p 375.00p 97765
29/08/2024 373.00p 380.00p 373.00p 376.00p 242212
28/08/2024 383.00p 383.00p 374.00p 374.00p 344370
27/08/2024 381.00p 384.00p 375.00p 381.00p 102213
23/08/2024 377.00p 379.62p 372.00p 376.50p 92438
22/08/2024 373.00p 378.00p 371.00p 377.00p 255621
21/08/2024 369.00p 379.82p 369.00p 375.50p 107842
20/08/2024 376.00p 381.29p 374.27p 377.00p 419173
19/08/2024 373.00p 380.00p 373.00p 375.00p 184887
16/08/2024 374.00p 381.14p 371.00p 374.00p 454300
15/08/2024 384.00p 384.00p 368.00p 376.00p 168362
14/08/2024 379.00p 380.00p 371.89p 378.00p 137234
13/08/2024 380.00p 382.20p 372.90p 375.50p 76015
12/08/2024 381.00p 384.00p 373.50p 380.00p 40088
09/08/2024 371.00p 383.32p 371.00p 380.00p 72484
08/08/2024 379.00p 383.68p 374.90p 376.50p 80018
07/08/2024 377.00p 388.00p 370.00p 370.00p 100015
06/08/2024 361.00p 374.50p 361.00p 368.00p 163100
05/08/2024 357.00p 370.00p 352.00p 370.00p 96344
02/08/2024 379.00p 385.46p 376.00p 378.00p 131600
01/08/2024 384.00p 387.00p 382.00p 387.00p 342285
31/07/2024 381.00p 386.00p 381.00p 386.00p 109477
30/07/2024 378.00p 379.52p 375.25p 379.00p 100292
29/07/2024 379.00p 380.00p 377.00p 378.00p 95106
26/07/2024 379.00p 379.28p 375.17p 379.00p 114891
25/07/2024 374.00p 378.00p 372.00p 376.00p 82911
24/07/2024 377.00p 381.24p 374.00p 374.00p 68082
23/07/2024 377.00p 382.00p 375.00p 379.00p 164929
22/07/2024 379.00p 383.46p 377.00p 382.00p 86884
19/07/2024 379.00p 380.00p 377.00p 377.00p 65821
18/07/2024 381.00p 386.63p 380.00p 380.00p 138606
17/07/2024 383.00p 386.74p 383.00p 385.00p 235014
16/07/2024 384.00p 386.61p 380.76p 384.00p 190534
15/07/2024 382.00p 386.00p 381.00p 386.00p 137070
12/07/2024 384.00p 386.00p 382.36p 386.00p 176802
11/07/2024 384.00p 387.00p 382.00p 382.00p 492810
10/07/2024 384.00p 386.00p 384.00p 386.00p 76981
09/07/2024 384.00p 387.00p 381.00p 386.00p 144672
08/07/2024 382.00p 385.00p 381.50p 382.00p 123835
05/07/2024 381.00p 385.00p 380.00p 380.00p 138366
04/07/2024 378.00p 386.29p 377.50p 385.00p 174992
03/07/2024 382.00p 384.53p 379.40p 380.00p 100340
02/07/2024 379.00p 381.50p 377.60p 381.00p 193248
01/07/2024 382.00p 386.00p 380.20p 382.00p 139883
28/06/2024 379.00p 382.25p 377.50p 379.00p 214941
27/06/2024 378.00p 379.50p 378.00p 378.00p 143468
26/06/2024 376.00p 379.00p 375.30p 378.00p 196323
25/06/2024 375.00p 377.00p 375.00p 376.00p 416176
24/06/2024 375.00p 378.49p 374.97p 378.00p 186602
21/06/2024 383.00p 383.00p 375.00p 379.00p 136391

*Close Price adjusted for both dividends and splits