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
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
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

*Close Price adjusted for both dividends and splits