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
25/04/2023 354.00p 355.00p 351.00p 352.50p 69527
24/04/2023 356.00p 356.00p 351.54p 353.00p 254666
21/04/2023 359.00p 361.31p 356.00p 356.00p 122461
20/04/2023 360.00p 360.76p 358.96p 360.00p 307920
19/04/2023 361.00p 363.80p 360.00p 361.00p 390946
18/04/2023 364.00p 364.20p 361.00p 362.00p 158661
17/04/2023 363.00p 366.00p 358.88p 364.00p 585713
14/04/2023 357.00p 362.00p 355.00p 359.00p 618659
13/04/2023 355.00p 359.17p 354.68p 356.00p 503249
12/04/2023 354.00p 357.00p 351.50p 356.00p 152930
11/04/2023 351.00p 353.00p 347.06p 351.00p 251152
06/04/2023 351.00p 353.00p 347.00p 349.00p 303589
05/04/2023 353.00p 356.00p 348.71p 349.00p 335141
04/04/2023 355.00p 356.05p 349.00p 349.00p 684069
03/04/2023 356.00p 357.00p 352.75p 355.00p 251571
31/03/2023 355.00p 356.00p 349.94p 354.00p 139378
30/03/2023 355.00p 359.00p 349.00p 352.00p 341707
29/03/2023 356.00p 357.53p 355.00p 355.00p 177586
28/03/2023 357.00p 358.00p 353.00p 354.00p 185710
27/03/2023 355.00p 357.15p 352.78p 354.00p 190124
24/03/2023 356.00p 357.40p 352.78p 354.00p 243955
23/03/2023 356.00p 359.00p 353.00p 356.00p 142004
22/03/2023 356.00p 358.00p 354.56p 356.00p 185472
21/03/2023 354.00p 356.56p 352.00p 354.00p 305153
20/03/2023 348.00p 354.00p 347.00p 354.00p 154338
17/03/2023 357.00p 357.00p 349.68p 351.00p 157775
16/03/2023 353.00p 380.20p 350.00p 354.00p 206792
15/03/2023 350.00p 355.47p 344.98p 348.00p 350038
14/03/2023 356.00p 358.00p 352.00p 352.00p 244141
13/03/2023 358.00p 361.60p 355.00p 356.00p 224035
10/03/2023 361.00p 363.22p 355.72p 356.00p 150605
09/03/2023 365.00p 368.00p 362.00p 365.00p 275192
08/03/2023 364.00p 367.00p 362.48p 366.00p 263992
07/03/2023 361.00p 363.98p 360.00p 361.50p 139807
06/03/2023 365.00p 369.00p 363.00p 365.50p 207798
03/03/2023 364.00p 368.00p 361.15p 368.00p 388651
02/03/2023 365.00p 366.00p 358.00p 359.00p 173611
01/03/2023 362.00p 366.00p 357.00p 363.00p 124786
28/02/2023 361.00p 362.00p 353.00p 356.00p 250059
27/02/2023 365.00p 370.00p 359.30p 362.00p 240636
24/02/2023 368.00p 375.00p 365.00p 369.00p 101551
23/02/2023 364.00p 373.00p 364.00p 372.00p 139902
22/02/2023 361.00p 369.00p 360.00p 367.00p 173234
21/02/2023 368.00p 371.62p 365.00p 367.00p 108173
20/02/2023 373.00p 375.52p 369.68p 370.00p 323557
17/02/2023 379.00p 381.70p 374.00p 376.00p 186265
16/02/2023 381.00p 384.00p 379.46p 381.00p 199651
15/02/2023 376.00p 379.00p 374.00p 376.00p 102887
14/02/2023 377.00p 379.90p 374.00p 376.00p 202416
13/02/2023 377.00p 380.00p 372.00p 376.00p 207690
10/02/2023 375.00p 377.00p 372.00p 374.00p 174561
09/02/2023 372.00p 378.00p 371.00p 374.50p 149034
08/02/2023 371.00p 375.00p 370.00p 372.00p 93716
07/02/2023 373.00p 377.81p 369.96p 372.00p 110479
06/02/2023 365.00p 375.52p 363.00p 370.00p 195291
03/02/2023 361.00p 367.87p 355.32p 366.50p 160863
02/02/2023 359.00p 363.00p 357.00p 362.00p 115145
01/02/2023 358.00p 361.00p 358.00p 359.00p 108109
31/01/2023 355.00p 358.44p 354.00p 358.00p 106835
30/01/2023 354.00p 360.00p 352.55p 357.00p 109816
27/01/2023 353.00p 361.40p 351.00p 358.00p 112361
26/01/2023 357.00p 360.80p 354.81p 357.00p 193038
25/01/2023 359.00p 362.50p 358.00p 358.00p 221476
24/01/2023 359.00p 362.00p 358.50p 359.00p 167582
23/01/2023 360.00p 363.56p 357.00p 359.00p 88693
20/01/2023 363.00p 370.00p 357.45p 358.00p 116578
19/01/2023 358.00p 363.00p 355.78p 359.00p 91243
18/01/2023 357.00p 367.00p 351.66p 355.00p 90446
17/01/2023 365.00p 367.00p 357.00p 360.00p 136335
16/01/2023 358.00p 365.00p 358.00p 359.00p 103850
13/01/2023 357.00p 364.00p 357.00p 361.00p 73611
12/01/2023 358.00p 363.00p 358.00p 360.50p 94523
11/01/2023 357.00p 363.00p 357.00p 360.00p 137124
10/01/2023 355.00p 358.40p 355.00p 357.00p 196744
09/01/2023 360.00p 361.56p 356.00p 358.00p 268347
06/01/2023 353.00p 358.00p 352.00p 356.00p 135449
05/01/2023 352.00p 357.00p 352.00p 354.50p 114568
04/01/2023 349.00p 353.36p 349.00p 350.00p 176695
03/01/2023 358.00p 358.00p 352.00p 356.00p 150615
30/12/2022 355.00p 353.16p 349.66p 352.50p 42369
29/12/2022 355.00p 355.00p 348.00p 350.00p 57195
28/12/2022 352.00p 359.00p 351.00p 351.00p 28442
23/12/2022 357.00p 357.00p 351.00p 352.00p 31516
22/12/2022 358.00p 358.00p 348.00p 357.00p 133300
21/12/2022 356.00p 356.00p 350.00p 353.00p 122714
20/12/2022 353.00p 356.00p 347.00p 352.00p 137958
19/12/2022 353.00p 359.00p 349.38p 353.00p 177008
16/12/2022 353.00p 360.00p 351.00p 353.00p 61477
15/12/2022 349.00p 358.00p 348.00p 350.00p 91435
14/12/2022 357.00p 360.00p 349.02p 359.00p 270448
13/12/2022 352.00p 358.33p 348.00p 353.50p 91521
12/12/2022 353.00p 357.00p 350.00p 357.00p 102530
09/12/2022 360.00p 360.00p 353.00p 354.00p 58447
08/12/2022 360.00p 362.87p 352.00p 352.00p 73056
07/12/2022 356.00p 367.00p 356.00p 359.00p 27242
06/12/2022 360.00p 363.00p 358.99p 360.00p 71875
05/12/2022 362.00p 365.17p 359.00p 361.00p 133918
02/12/2022 359.00p 365.00p 357.30p 361.50p 220155
01/12/2022 362.00p 365.00p 357.00p 360.00p 132187
30/11/2022 360.00p 364.00p 354.78p 357.00p 150511
29/11/2022 358.00p 360.00p 352.00p 355.50p 163043
28/11/2022 353.00p 359.00p 350.00p 353.00p 114386
25/11/2022 353.00p 355.05p 351.00p 352.00p 35623
24/11/2022 354.00p 360.00p 352.00p 354.00p 42764
23/11/2022 358.00p 358.00p 351.00p 352.00p 167503
22/11/2022 354.00p 357.66p 350.00p 353.00p 124119
21/11/2022 356.00p 359.70p 353.56p 355.00p 51120
18/11/2022 358.00p 362.00p 356.00p 356.00p 61641
17/11/2022 360.00p 362.00p 357.19p 358.00p 94798
16/11/2022 358.00p 366.00p 354.84p 358.00p 156096
15/11/2022 364.00p 368.00p 360.00p 362.00p 144783
14/11/2022 362.00p 365.00p 358.00p 358.50p 117674
11/11/2022 364.00p 365.00p 358.82p 359.00p 200848
10/11/2022 357.00p 358.00p 354.73p 358.00p 255798
09/11/2022 353.00p 358.00p 353.00p 355.00p 218257
08/11/2022 360.00p 360.00p 353.00p 355.00p 182595
07/11/2022 355.00p 359.00p 354.00p 356.00p 476124
04/11/2022 353.00p 357.83p 353.00p 357.50p 76175
03/11/2022 340.00p 354.00p 340.00p 350.50p 76378
02/11/2022 340.00p 345.00p 339.00p 342.50p 66972
01/11/2022 346.00p 347.00p 336.00p 336.00p 88094
31/10/2022 333.00p 338.78p 332.00p 338.00p 57596
28/10/2022 338.00p 344.00p 333.50p 335.00p 100043
27/10/2022 338.00p 340.69p 333.21p 335.00p 44581
26/10/2022 338.00p 338.00p 329.41p 335.00p 38898
25/10/2022 338.00p 338.00p 326.00p 338.00p 65073
24/10/2022 327.00p 332.68p 326.00p 328.00p 82865
21/10/2022 328.00p 336.36p 328.00p 333.50p 102909
20/10/2022 332.00p 344.00p 329.73p 331.00p 112016
19/10/2022 340.00p 340.00p 332.00p 332.00p 133553
18/10/2022 340.00p 343.00p 337.00p 340.00p 227321
17/10/2022 336.00p 345.00p 336.00p 338.50p 163104
14/10/2022 341.00p 342.42p 336.55p 340.00p 47471
13/10/2022 332.00p 339.33p 328.00p 335.00p 42894
12/10/2022 334.00p 341.38p 335.00p 338.00p 50464
11/10/2022 334.00p 339.00p 332.00p 332.00p 52321
10/10/2022 336.00p 342.00p 336.00p 342.00p 113674
07/10/2022 340.00p 341.92p 338.82p 339.00p 43429
06/10/2022 340.00p 346.51p 335.54p 345.50p 105009
05/10/2022 344.00p 351.50p 343.24p 344.00p 150718
04/10/2022 344.00p 346.00p 339.30p 343.00p 70452
03/10/2022 341.00p 341.00p 331.00p 340.00p 53409
30/09/2022 342.00p 344.00p 336.00p 342.00p 72949
29/09/2022 353.00p 353.00p 338.00p 342.00p 155789
28/09/2022 354.00p 354.00p 345.31p 354.00p 101491
27/09/2022 357.00p 357.00p 351.65p 355.00p 52895
26/09/2022 355.00p 358.08p 347.00p 357.00p 130594
23/09/2022 347.00p 355.00p 342.00p 354.00p 109310
22/09/2022 350.00p 352.67p 346.00p 348.00p 204098
21/09/2022 352.00p 355.43p 347.00p 350.50p 323570
20/09/2022 356.00p 358.00p 348.00p 358.00p 79195
16/09/2022 347.00p 355.43p 347.00p 355.00p 84006
15/09/2022 353.00p 358.00p 350.00p 358.00p 43112
14/09/2022 352.00p 355.00p 347.00p 355.00p 113194
13/09/2022 353.00p 355.43p 352.62p 353.00p 216769
12/09/2022 354.00p 355.00p 348.81p 355.00p 117847
09/09/2022 349.00p 355.00p 344.00p 355.00p 99417
08/09/2022 342.00p 350.00p 339.00p 350.00p 214735
07/09/2022 344.00p 349.00p 342.99p 344.50p 77996
06/09/2022 345.00p 344.97p 342.81p 343.50p 163050
05/09/2022 345.00p 346.00p 339.00p 343.00p 90422
02/09/2022 343.00p 346.00p 340.34p 342.00p 128755
01/09/2022 340.00p 345.43p 338.00p 342.50p 193037
31/08/2022 346.00p 346.50p 337.00p 346.50p 196564
30/08/2022 343.00p 343.00p 336.00p 341.50p 92175
26/08/2022 342.00p 343.47p 337.86p 340.50p 38139
25/08/2022 339.00p 342.00p 334.52p 340.00p 205762
24/08/2022 338.00p 340.00p 331.00p 340.00p 228017
23/08/2022 339.00p 339.00p 332.60p 338.00p 106790
22/08/2022 340.00p 339.95p 334.60p 338.00p 170368
19/08/2022 340.00p 342.17p 336.34p 342.00p 97546
18/08/2022 339.00p 344.00p 335.28p 344.00p 103192
17/08/2022 340.00p 343.48p 338.15p 343.00p 48703
16/08/2022 340.00p 345.00p 337.60p 345.00p 54427
15/08/2022 337.00p 342.10p 337.00p 342.00p 71746
12/08/2022 335.00p 342.00p 335.00p 336.00p 131425
11/08/2022 342.00p 343.00p 335.46p 343.00p 102433
10/08/2022 326.00p 338.00p 326.00p 338.00p 88586
09/08/2022 336.00p 337.13p 332.50p 334.50p 108110
08/08/2022 336.00p 336.94p 330.90p 334.00p 39588
05/08/2022 335.00p 336.94p 334.00p 335.00p 295213
04/08/2022 334.00p 333.45p 330.00p 333.00p 45165
03/08/2022 334.00p 334.00p 331.00p 334.00p 27549
02/08/2022 333.00p 334.00p 324.00p 333.00p 143825
01/08/2022 330.00p 336.12p 328.31p 329.50p 87176
29/07/2022 330.00p 333.22p 324.00p 325.00p 132735
28/07/2022 334.00p 334.00p 325.77p 329.00p 144618
27/07/2022 326.00p 329.75p 326.00p 328.50p 34188
26/07/2022 333.00p 333.00p 326.00p 330.00p 74738
25/07/2022 327.00p 328.10p 325.50p 327.50p 98850
22/07/2022 330.00p 332.31p 324.89p 330.00p 46772
21/07/2022 323.00p 332.00p 320.00p 330.00p 34388
20/07/2022 328.00p 328.00p 319.65p 328.00p 41421
19/07/2022 320.00p 325.00p 317.57p 324.00p 29775
18/07/2022 320.00p 321.00p 316.20p 321.00p 43915
15/07/2022 321.00p 321.00p 314.87p 319.50p 15967
14/07/2022 314.00p 321.25p 314.00p 317.50p 30336
13/07/2022 312.00p 324.00p 312.00p 315.00p 126078
12/07/2022 316.00p 321.27p 313.00p 315.00p 84032
11/07/2022 318.00p 322.10p 314.00p 315.50p 171823

*Close Price adjusted for both dividends and splits