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
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
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

*Close Price adjusted for both dividends and splits