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
08/02/2024 353.00p 360.50p 352.00p 352.00p 104584
07/02/2024 355.00p 359.56p 353.00p 353.00p 514318
06/02/2024 354.00p 364.14p 354.00p 359.00p 162162
05/02/2024 356.00p 360.00p 353.82p 354.00p 169074
02/02/2024 357.00p 360.00p 350.90p 357.00p 426045
01/02/2024 351.00p 357.00p 346.00p 356.00p 305401
31/01/2024 354.00p 354.00p 346.68p 349.00p 107202
30/01/2024 349.00p 352.12p 344.00p 347.00p 115918
29/01/2024 353.00p 355.56p 350.00p 353.00p 111045
26/01/2024 353.00p 354.00p 349.20p 353.00p 251362
25/01/2024 354.00p 354.00p 351.86p 352.00p 84517
24/01/2024 352.00p 354.90p 349.00p 351.00p 682000
23/01/2024 357.00p 360.10p 348.00p 353.00p 590031
22/01/2024 356.00p 360.47p 353.00p 355.00p 620611
19/01/2024 350.00p 362.00p 350.00p 360.00p 145779
18/01/2024 355.00p 362.14p 352.52p 356.00p 1039575
17/01/2024 359.00p 359.00p 352.90p 354.00p 715731
16/01/2024 369.00p 372.00p 363.00p 363.00p 75903
15/01/2024 368.00p 372.90p 366.00p 367.00p 311105
12/01/2024 370.00p 373.50p 364.00p 364.00p 165820
11/01/2024 370.00p 375.00p 369.00p 369.50p 102623
10/01/2024 361.00p 371.00p 361.00p 363.00p 91534
09/01/2024 371.00p 374.03p 362.00p 368.00p 205427
08/01/2024 371.00p 375.08p 368.00p 369.00p 239427
05/01/2024 371.00p 381.00p 370.00p 370.00p 107355
04/01/2024 378.00p 380.75p 371.20p 375.00p 132962
03/01/2024 381.00p 385.00p 377.00p 377.00p 117748
02/01/2024 385.00p 389.01p 381.00p 383.00p 179337
29/12/2023 383.00p 389.00p 381.11p 385.00p 61967
28/12/2023 380.00p 386.50p 379.10p 386.00p 60067
27/12/2023 380.00p 390.00p 378.00p 380.00p 107468
22/12/2023 385.00p 386.24p 380.21p 385.00p 45806
21/12/2023 379.00p 389.00p 379.00p 384.00p 410988
20/12/2023 375.00p 389.00p 375.00p 389.00p 221321
19/12/2023 375.00p 380.00p 372.30p 380.00p 274588
18/12/2023 368.00p 377.57p 368.00p 371.00p 114368
15/12/2023 368.00p 379.00p 365.00p 375.00p 217432
14/12/2023 369.00p 375.00p 362.00p 372.00p 106027
13/12/2023 362.00p 369.00p 362.00p 367.00p 116663
12/12/2023 363.00p 366.70p 359.20p 363.00p 282625
11/12/2023 362.00p 364.00p 359.00p 364.00p 209860
08/12/2023 363.00p 363.00p 358.61p 362.00p 86317
07/12/2023 362.00p 363.00p 358.00p 362.00p 64880
06/12/2023 361.00p 364.00p 359.00p 364.00p 78377
05/12/2023 361.00p 362.00p 355.00p 360.00p 105284
04/12/2023 364.00p 364.50p 360.16p 363.00p 65831
01/12/2023 362.00p 363.98p 359.00p 361.00p 123813
30/11/2023 366.00p 367.81p 361.39p 364.00p 78867
29/11/2023 372.00p 372.00p 364.10p 367.00p 167326
28/11/2023 371.00p 373.15p 365.00p 365.00p 185380
27/11/2023 373.00p 374.80p 370.00p 370.00p 107912
24/11/2023 374.00p 378.00p 369.00p 378.00p 344275
23/11/2023 374.00p 376.30p 373.25p 374.00p 149583
22/11/2023 375.00p 377.00p 371.80p 372.00p 113191
21/11/2023 369.00p 375.00p 369.00p 373.00p 153170
20/11/2023 371.00p 372.00p 364.00p 371.00p 132043
17/11/2023 360.00p 367.00p 356.00p 367.00p 629257
16/11/2023 355.00p 357.40p 353.43p 355.00p 98677
15/11/2023 351.00p 357.00p 350.00p 357.00p 765118
14/11/2023 344.00p 353.00p 341.00p 349.00p 1438785
13/11/2023 341.00p 347.00p 341.00p 344.00p 178680
10/11/2023 343.00p 344.00p 339.10p 342.00p 90655
09/11/2023 342.00p 345.00p 341.00p 341.00p 75539
08/11/2023 344.00p 348.50p 342.00p 342.00p 140185
07/11/2023 346.00p 349.36p 344.15p 346.00p 155674
06/11/2023 348.00p 354.70p 345.55p 347.00p 154739
03/11/2023 348.00p 353.60p 347.00p 348.00p 268890
02/11/2023 349.00p 350.00p 346.00p 347.00p 293766
01/11/2023 351.00p 351.00p 338.00p 347.00p 171405
31/10/2023 345.00p 346.76p 340.00p 345.00p 156362
30/10/2023 348.00p 349.07p 344.08p 345.50p 107972
27/10/2023 343.00p 348.70p 341.00p 345.00p 836166
26/10/2023 344.00p 349.00p 340.00p 340.00p 278391
25/10/2023 351.00p 351.00p 344.00p 348.00p 161254
24/10/2023 345.00p 349.52p 343.75p 346.50p 238287
23/10/2023 351.00p 356.76p 346.00p 346.00p 101753
20/10/2023 357.00p 359.50p 355.00p 355.50p 231240
19/10/2023 356.00p 359.00p 356.00p 358.00p 70596
18/10/2023 360.00p 360.86p 357.32p 359.00p 297824
17/10/2023 357.00p 362.00p 357.00p 359.50p 419561
16/10/2023 364.00p 366.01p 358.22p 359.00p 263123
13/10/2023 367.00p 370.02p 365.02p 368.00p 113444
12/10/2023 367.00p 370.90p 367.00p 368.00p 69240
11/10/2023 370.00p 372.20p 367.66p 370.00p 112197
10/10/2023 367.00p 371.00p 365.00p 369.00p 127859
09/10/2023 365.00p 371.00p 363.00p 369.00p 292772
06/10/2023 371.00p 372.00p 367.00p 372.00p 90686
05/10/2023 369.00p 370.36p 365.00p 369.00p 119362
04/10/2023 374.00p 374.00p 363.00p 369.00p 391376
03/10/2023 369.00p 372.66p 360.99p 371.00p 81204
02/10/2023 369.00p 376.80p 364.00p 366.00p 113253
29/09/2023 372.00p 375.00p 367.00p 372.00p 130916
28/09/2023 368.00p 374.15p 368.00p 373.00p 139406
27/09/2023 374.00p 375.00p 372.00p 375.00p 143557
26/09/2023 374.00p 374.00p 367.10p 374.00p 92030
25/09/2023 370.00p 374.00p 369.95p 372.00p 90165
22/09/2023 375.00p 375.00p 368.98p 370.00p 201933
21/09/2023 373.00p 374.00p 366.00p 368.00p 281365
20/09/2023 376.00p 376.44p 373.00p 375.00p 177936
19/09/2023 376.00p 378.60p 368.00p 375.00p 392069
18/09/2023 379.00p 379.99p 373.01p 376.00p 82516
15/09/2023 376.00p 377.52p 373.16p 377.00p 151370
14/09/2023 371.00p 375.00p 370.50p 372.00p 122677
13/09/2023 369.00p 371.00p 367.79p 370.00p 148293
12/09/2023 368.00p 371.00p 365.00p 366.00p 94244
11/09/2023 366.00p 372.00p 366.00p 370.00p 153972
08/09/2023 366.00p 366.90p 364.00p 366.50p 53741
07/09/2023 361.00p 366.00p 361.00p 366.00p 95196
06/09/2023 363.00p 365.56p 359.13p 364.00p 58239
05/09/2023 360.00p 364.00p 357.50p 364.00p 76494
04/09/2023 360.00p 365.00p 354.00p 364.00p 237583
01/09/2023 358.00p 361.98p 354.85p 359.00p 56533
31/08/2023 353.00p 359.00p 352.04p 358.00p 124388
30/08/2023 357.00p 359.00p 354.98p 359.00p 94649
29/08/2023 353.00p 361.00p 352.00p 358.00p 137426
25/08/2023 352.00p 355.06p 350.57p 354.00p 125643
24/08/2023 350.00p 356.22p 350.00p 350.00p 90678
23/08/2023 353.00p 355.47p 347.88p 354.00p 117934
22/08/2023 354.00p 354.00p 348.00p 352.00p 67508
21/08/2023 351.00p 353.01p 348.68p 351.00p 110193
18/08/2023 353.00p 355.50p 350.00p 350.00p 76577
17/08/2023 359.00p 360.00p 355.00p 355.00p 223079
16/08/2023 353.00p 360.00p 352.16p 359.00p 245261
15/08/2023 357.00p 360.00p 353.00p 353.00p 136284
14/08/2023 359.00p 362.32p 357.00p 357.00p 76583
11/08/2023 359.00p 363.00p 356.75p 358.00p 159571
10/08/2023 366.00p 366.00p 361.00p 361.00p 45268
09/08/2023 362.00p 367.00p 359.88p 364.00p 93628
08/08/2023 358.00p 367.00p 357.00p 360.00p 95834
07/08/2023 370.00p 370.00p 361.00p 366.00p 72212
04/08/2023 368.00p 369.00p 364.30p 367.00p 72844
03/08/2023 364.00p 365.00p 361.00p 361.00p 190930
02/08/2023 363.00p 366.73p 360.88p 364.00p 175030
01/08/2023 370.00p 371.76p 368.00p 369.00p 165779
31/07/2023 372.00p 374.00p 369.00p 369.00p 63244
28/07/2023 370.00p 372.00p 367.00p 371.00p 198817
27/07/2023 372.00p 372.04p 366.00p 368.00p 216344
26/07/2023 372.00p 375.45p 370.00p 370.00p 117237
25/07/2023 375.00p 379.19p 371.00p 374.00p 350771
24/07/2023 367.00p 373.00p 367.00p 373.00p 96182
21/07/2023 373.00p 373.20p 370.00p 372.00p 102652
20/07/2023 371.00p 373.00p 367.10p 373.00p 97598
19/07/2023 370.00p 372.00p 366.92p 369.00p 493374
18/07/2023 368.00p 370.00p 366.00p 366.00p 118570
17/07/2023 369.00p 372.00p 367.86p 369.00p 127438
14/07/2023 371.00p 373.00p 369.00p 369.00p 145940
13/07/2023 371.00p 374.12p 370.00p 371.00p 183958
12/07/2023 367.00p 373.00p 367.00p 372.00p 127085
11/07/2023 367.00p 369.00p 365.00p 369.00p 69879
10/07/2023 365.00p 368.00p 362.50p 368.00p 246302
07/07/2023 364.00p 367.00p 361.91p 367.00p 103140
06/07/2023 367.00p 369.12p 361.04p 364.00p 111919
05/07/2023 368.00p 373.00p 367.00p 373.00p 97936
04/07/2023 369.00p 373.00p 366.00p 372.00p 53192
03/07/2023 364.00p 372.00p 363.56p 371.00p 85346
30/06/2023 367.00p 369.00p 365.00p 365.00p 103094
29/06/2023 367.00p 367.58p 364.33p 365.00p 166184
28/06/2023 366.00p 369.00p 363.00p 368.00p 179441
27/06/2023 360.00p 364.00p 354.50p 363.00p 76142
26/06/2023 354.00p 357.31p 354.00p 354.00p 267912
23/06/2023 363.00p 365.76p 354.00p 356.50p 82879
22/06/2023 367.00p 367.08p 363.00p 363.00p 130043
21/06/2023 368.00p 368.00p 365.66p 368.00p 85392
20/06/2023 367.00p 369.50p 366.44p 367.00p 132929
19/06/2023 368.00p 370.20p 366.00p 367.00p 148204
16/06/2023 366.00p 370.00p 366.00p 369.00p 85444
15/06/2023 369.00p 370.00p 366.78p 370.00p 189692
14/06/2023 369.00p 372.00p 365.88p 370.00p 301824
13/06/2023 370.00p 371.56p 365.97p 370.00p 190614
12/06/2023 370.00p 370.77p 366.70p 370.00p 122055
09/06/2023 371.00p 373.36p 368.00p 368.50p 127826
08/06/2023 374.00p 378.32p 369.00p 369.00p 114376
07/06/2023 377.00p 381.00p 375.00p 378.00p 111385
06/06/2023 377.00p 377.15p 375.66p 377.00p 133780
05/06/2023 376.00p 377.00p 372.00p 376.00p 193070
02/06/2023 372.00p 375.00p 369.00p 375.00p 198662
01/06/2023 367.00p 370.10p 366.00p 367.00p 146494
31/05/2023 365.00p 370.00p 361.00p 365.00p 147052
30/05/2023 369.00p 374.00p 367.00p 371.00p 114839
26/05/2023 363.00p 373.00p 360.49p 373.00p 119926
25/05/2023 359.00p 363.00p 358.00p 363.00p 215055
24/05/2023 358.00p 362.80p 358.00p 361.00p 341705
23/05/2023 360.00p 363.00p 359.00p 363.00p 38366
22/05/2023 361.00p 365.00p 360.00p 364.00p 130824
19/05/2023 362.00p 363.00p 358.63p 363.00p 125672
18/05/2023 359.00p 362.00p 358.22p 360.00p 102454
17/05/2023 357.00p 360.22p 357.00p 359.00p 192737
16/05/2023 357.00p 360.00p 357.00p 360.00p 85707
15/05/2023 357.00p 361.00p 352.52p 358.00p 206250
12/05/2023 354.00p 356.00p 352.10p 356.00p 130390
11/05/2023 354.00p 356.00p 349.52p 356.00p 183432
10/05/2023 350.00p 352.50p 347.72p 351.00p 97923
09/05/2023 352.00p 354.50p 350.00p 354.00p 186874
05/05/2023 355.00p 356.00p 352.00p 352.00p 88907
04/05/2023 354.00p 355.00p 352.00p 352.00p 376939
03/05/2023 353.00p 354.00p 351.00p 352.00p 323249
02/05/2023 355.00p 359.00p 353.00p 353.50p 1198399
28/04/2023 353.00p 356.00p 348.80p 352.00p 178793
27/04/2023 352.00p 356.00p 352.00p 352.00p 179810
26/04/2023 355.00p 356.00p 348.00p 348.00p 202211

*Close Price adjusted for both dividends and splits