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
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
20/06/2024 377.00p 383.15p 373.80p 378.00p 259091
19/06/2024 382.00p 385.00p 380.00p 381.00p 107736
18/06/2024 379.00p 385.00p 377.00p 382.00p 92497
17/06/2024 379.00p 381.00p 374.00p 381.00p 268772
14/06/2024 373.00p 380.29p 372.00p 380.00p 150652
13/06/2024 371.00p 378.67p 371.00p 372.00p 161341
12/06/2024 374.00p 379.12p 370.00p 373.00p 275331
11/06/2024 371.00p 378.95p 370.50p 373.00p 201162
10/06/2024 370.00p 375.56p 367.00p 373.00p 154734
07/06/2024 367.00p 372.56p 362.72p 370.00p 81291
06/06/2024 365.00p 370.00p 365.00p 370.00p 248875
05/06/2024 365.00p 367.80p 360.00p 365.00p 255520
04/06/2024 362.00p 369.00p 357.65p 360.00p 217895
03/06/2024 371.00p 376.00p 365.58p 370.00p 123008
31/05/2024 366.00p 370.69p 363.00p 364.00p 122112
30/05/2024 368.00p 376.87p 363.00p 363.00p 99715
29/05/2024 373.00p 373.20p 365.60p 367.00p 200797
28/05/2024 373.00p 378.00p 373.00p 374.00p 199524
24/05/2024 366.00p 377.00p 366.00p 374.00p 224635
23/05/2024 374.00p 379.12p 368.05p 376.00p 87714
22/05/2024 366.00p 374.44p 366.00p 374.00p 90787
21/05/2024 379.00p 379.00p 367.60p 373.00p 136522
20/05/2024 377.00p 378.95p 372.00p 377.00p 120888
17/05/2024 366.00p 378.00p 366.00p 376.00p 223272
16/05/2024 370.00p 379.00p 367.00p 376.00p 115379
15/05/2024 379.00p 379.00p 367.00p 376.00p 318267
14/05/2024 369.00p 379.00p 368.00p 372.00p 224207
13/05/2024 372.00p 378.00p 362.00p 376.00p 127925
10/05/2024 362.00p 376.00p 362.00p 373.00p 163441
09/05/2024 362.00p 376.00p 362.00p 371.50p 92133
08/05/2024 361.00p 375.00p 361.00p 373.50p 145084
07/05/2024 363.00p 374.00p 363.00p 368.00p 155381
03/05/2024 360.00p 372.60p 360.00p 370.00p 255532
02/05/2024 366.00p 372.00p 362.60p 372.00p 101989
01/05/2024 365.00p 367.00p 356.00p 362.00p 105753
30/04/2024 363.00p 370.00p 357.72p 363.00p 188539
29/04/2024 360.00p 369.00p 358.50p 365.00p 220939
26/04/2024 364.00p 364.00p 359.00p 360.00p 130853
25/04/2024 359.00p 362.00p 357.06p 359.00p 140577
24/04/2024 361.00p 364.00p 355.00p 364.00p 144369
23/04/2024 359.00p 362.00p 348.00p 359.00p 413969
22/04/2024 349.00p 358.12p 349.00p 357.00p 133290
19/04/2024 354.00p 358.89p 348.55p 351.00p 247411
18/04/2024 353.00p 360.00p 351.00p 351.00p 357405
17/04/2024 360.00p 366.00p 351.00p 353.00p 274498
16/04/2024 364.00p 366.00p 360.20p 364.00p 189896
15/04/2024 361.00p 366.00p 360.00p 366.00p 119762
12/04/2024 360.00p 365.44p 360.00p 364.00p 83811
11/04/2024 362.00p 364.03p 357.27p 360.00p 174131
10/04/2024 360.00p 363.00p 356.00p 357.00p 291336
09/04/2024 358.00p 362.00p 354.00p 357.00p 161914
08/04/2024 358.00p 361.00p 350.65p 356.00p 258274
05/04/2024 348.00p 356.00p 348.00p 356.00p 165033
04/04/2024 355.00p 355.05p 350.33p 351.00p 157176
03/04/2024 350.00p 354.90p 348.00p 353.00p 204847
02/04/2024 351.00p 359.00p 348.10p 353.00p 208827
28/03/2024 349.00p 352.02p 347.80p 351.00p 366049
27/03/2024 348.00p 352.95p 347.00p 348.00p 349399
26/03/2024 350.00p 352.20p 349.00p 351.00p 176584
25/03/2024 351.00p 358.04p 349.00p 349.00p 302934
22/03/2024 359.00p 359.00p 349.00p 350.00p 210168
21/03/2024 353.00p 355.43p 351.00p 351.00p 132009
20/03/2024 354.00p 354.00p 351.00p 351.00p 348426
19/03/2024 354.00p 361.49p 351.00p 351.00p 214508
18/03/2024 360.00p 362.54p 354.00p 354.00p 111555
15/03/2024 359.00p 362.54p 354.00p 354.00p 195622
14/03/2024 358.00p 363.10p 355.31p 356.00p 182583
13/03/2024 361.00p 365.90p 356.00p 356.00p 170517
12/03/2024 365.00p 365.00p 361.00p 362.00p 144709
11/03/2024 363.00p 366.52p 359.29p 366.00p 160919
08/03/2024 359.00p 365.90p 358.00p 364.00p 120087
07/03/2024 366.00p 366.00p 360.07p 363.00p 161752
06/03/2024 361.00p 367.00p 361.00p 367.00p 147648
05/03/2024 367.00p 367.00p 359.00p 361.50p 115849
04/03/2024 363.00p 365.65p 361.00p 361.00p 251367
01/03/2024 364.00p 364.14p 360.80p 362.00p 149868
29/02/2024 359.00p 365.70p 358.00p 358.00p 103033
28/02/2024 359.00p 365.00p 358.00p 358.00p 224436
27/02/2024 362.00p 365.72p 358.50p 360.00p 962963
26/02/2024 362.00p 363.24p 360.50p 363.00p 98253
23/02/2024 363.00p 365.00p 360.10p 364.00p 164659
22/02/2024 366.00p 367.56p 360.00p 360.00p 146892
21/02/2024 365.00p 367.00p 360.00p 360.00p 190040
20/02/2024 364.00p 365.11p 361.00p 362.50p 148263
19/02/2024 360.00p 366.27p 354.00p 360.00p 122234
16/02/2024 365.00p 365.00p 359.80p 362.50p 142142
15/02/2024 359.00p 362.00p 355.10p 362.00p 107617
14/02/2024 350.00p 359.00p 350.00p 357.00p 176598
13/02/2024 356.00p 361.00p 350.00p 351.00p 371292
12/02/2024 351.00p 360.00p 350.96p 358.00p 305217
09/02/2024 353.00p 360.20p 351.00p 355.00p 183631

*Close Price adjusted for both dividends and splits