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
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
08/07/2022 319.00p 326.25p 318.00p 318.00p 97536
07/07/2022 323.00p 326.00p 318.89p 322.50p 45031
06/07/2022 310.00p 324.00p 310.00p 314.00p 93844
05/07/2022 318.00p 319.00p 314.36p 316.50p 139612
04/07/2022 310.00p 318.50p 309.05p 318.50p 119717
01/07/2022 310.00p 314.00p 303.70p 313.50p 97341
30/06/2022 314.00p 314.07p 308.25p 310.00p 272518
29/06/2022 315.00p 316.00p 310.77p 314.00p 122517
28/06/2022 313.00p 324.00p 313.00p 317.00p 137758
27/06/2022 313.00p 320.14p 312.55p 317.00p 53531
24/06/2022 307.00p 318.00p 307.00p 310.00p 31139
23/06/2022 314.00p 315.40p 305.00p 305.00p 45361
22/06/2022 309.00p 314.27p 305.00p 314.00p 27756
21/06/2022 313.00p 314.20p 305.00p 310.00p 93681
20/06/2022 310.00p 312.00p 304.20p 312.00p 75529
17/06/2022 309.00p 313.00p 305.00p 311.00p 237377
16/06/2022 314.00p 317.11p 309.00p 309.50p 117126
15/06/2022 316.00p 321.11p 312.16p 318.00p 146103
14/06/2022 310.00p 315.00p 307.00p 315.00p 38525
13/06/2022 307.00p 310.00p 304.69p 308.50p 43549
10/06/2022 314.00p 320.20p 303.00p 303.00p 77029
09/06/2022 318.00p 321.00p 312.00p 312.00p 68397
08/06/2022 320.00p 323.20p 314.00p 320.00p 91285
07/06/2022 321.00p 324.00p 319.00p 322.50p 132890
06/06/2022 321.00p 324.99p 314.00p 322.50p 179794
01/06/2022 321.00p 324.00p 317.00p 317.00p 68510
31/05/2022 327.00p 327.00p 320.00p 321.00p 117369
27/05/2022 314.00p 320.00p 307.00p 307.00p 82561
26/05/2022 315.00p 320.00p 309.00p 315.00p 72593
25/05/2022 320.00p 320.00p 307.96p 309.00p 149900
24/05/2022 314.00p 317.00p 309.57p 312.00p 126164
23/05/2022 316.00p 323.00p 310.00p 323.00p 47556
20/05/2022 318.00p 324.00p 310.00p 316.00p 69891
19/05/2022 315.00p 323.00p 312.00p 317.50p 44411
18/05/2022 324.00p 325.75p 319.03p 320.00p 261723
17/05/2022 313.00p 321.01p 313.00p 317.00p 89483
16/05/2022 315.00p 319.50p 313.00p 313.00p 94438
13/05/2022 320.00p 322.49p 316.00p 316.00p 78450
12/05/2022 312.00p 317.75p 307.00p 307.00p 166709
11/05/2022 318.00p 326.76p 315.00p 318.00p 262761
10/05/2022 319.00p 328.00p 314.44p 323.50p 173079
09/05/2022 313.00p 321.88p 313.00p 317.00p 119097
06/05/2022 318.00p 325.74p 313.00p 316.00p 158643
05/05/2022 330.00p 334.99p 320.00p 322.00p 168610
04/05/2022 329.00p 335.71p 328.00p 329.00p 105015
03/05/2022 331.00p 338.25p 330.00p 331.00p 103839
29/04/2022 337.00p 341.00p 324.29p 335.00p 198307
28/04/2022 328.00p 336.45p 327.20p 334.00p 249538
27/04/2022 325.00p 328.00p 321.00p 325.00p 68322
26/04/2022 323.00p 330.00p 323.00p 328.00p 103242
25/04/2022 316.00p 320.00p 313.50p 319.00p 54451
22/04/2022 321.00p 323.50p 316.00p 323.50p 173449
21/04/2022 319.00p 322.33p 317.61p 322.00p 222205
20/04/2022 318.00p 319.00p 316.00p 316.50p 67812
19/04/2022 322.00p 325.05p 314.13p 320.00p 31308
14/04/2022 322.00p 332.00p 319.00p 324.00p 127521
13/04/2022 331.00p 334.00p 323.00p 323.00p 72347
12/04/2022 324.00p 328.00p 318.91p 323.00p 111362
11/04/2022 322.00p 323.00p 315.00p 322.00p 100055
08/04/2022 325.00p 328.00p 316.00p 326.00p 116915
07/04/2022 321.00p 324.08p 318.86p 321.00p 67330
06/04/2022 320.00p 325.00p 314.00p 324.50p 190759
05/04/2022 328.00p 328.58p 318.77p 319.50p 758887
04/04/2022 325.00p 327.58p 321.50p 325.50p 486826
01/04/2022 314.00p 320.62p 314.00p 317.00p 461794
31/03/2022 315.00p 319.00p 311.00p 316.00p 1924515
30/03/2022 323.00p 324.78p 313.00p 317.50p 131669
29/03/2022 322.00p 324.00p 312.00p 322.00p 89529
28/03/2022 319.00p 324.00p 311.00p 318.00p 214087
25/03/2022 319.00p 323.00p 311.00p 316.00p 63207
24/03/2022 316.00p 323.00p 316.00p 321.00p 137496
23/03/2022 320.00p 332.00p 320.00p 327.00p 325882
22/03/2022 331.00p 331.54p 321.00p 321.00p 188717
21/03/2022 329.00p 330.64p 319.00p 325.00p 51628
18/03/2022 329.00p 331.00p 299.14p 331.00p 107782
17/03/2022 320.00p 330.86p 315.00p 323.50p 81319
16/03/2022 319.00p 323.00p 312.50p 317.00p 171979
15/03/2022 298.00p 305.00p 295.75p 305.00p 174517
14/03/2022 304.00p 307.00p 299.01p 302.00p 115984
11/03/2022 308.00p 311.97p 308.63p 309.50p 47494
10/03/2022 308.00p 311.49p 301.00p 308.50p 99018
09/03/2022 300.00p 305.00p 297.04p 305.00p 152899
08/03/2022 288.00p 295.40p 286.32p 294.00p 56373
07/03/2022 304.00p 310.00p 290.37p 291.00p 168864
04/03/2022 314.00p 323.28p 308.00p 316.00p 79207
03/03/2022 334.00p 334.00p 321.00p 327.00p 84885
02/03/2022 330.00p 335.00p 327.04p 335.00p 55173
01/03/2022 336.00p 336.04p 329.00p 331.00p 60244
28/02/2022 326.00p 333.23p 322.05p 331.00p 87150
25/02/2022 326.00p 331.00p 320.96p 330.00p 81725
24/02/2022 321.00p 328.00p 316.85p 319.00p 155676
23/02/2022 330.00p 335.81p 327.86p 328.50p 84101
22/02/2022 329.00p 336.00p 325.00p 333.00p 87179
21/02/2022 337.00p 342.55p 334.00p 335.50p 100715
18/02/2022 343.00p 346.00p 338.28p 346.00p 72096
17/02/2022 342.00p 348.00p 338.00p 348.00p 247534
16/02/2022 351.00p 351.00p 343.00p 343.00p 106522
15/02/2022 349.00p 349.30p 341.00p 348.50p 81572
14/02/2022 349.00p 352.00p 341.00p 341.00p 85526
11/02/2022 355.00p 355.00p 349.00p 355.00p 112470
10/02/2022 353.00p 356.10p 351.00p 356.00p 56491
09/02/2022 353.00p 356.00p 353.00p 356.00p 85667
08/02/2022 359.00p 359.00p 349.00p 349.00p 65512
07/02/2022 354.00p 357.20p 353.00p 354.00p 90921
04/02/2022 358.00p 359.53p 353.00p 354.00p 173765
03/02/2022 354.00p 359.00p 352.36p 355.00p 41862
02/02/2022 354.00p 359.22p 348.97p 353.00p 149711
01/02/2022 348.00p 350.36p 343.05p 348.00p 81301
31/01/2022 334.00p 342.98p 334.00p 340.00p 100307
28/01/2022 334.00p 343.00p 332.00p 332.00p 102070
27/01/2022 344.00p 344.00p 336.00p 343.00p 66096
26/01/2022 347.00p 348.00p 342.40p 348.00p 119534
25/01/2022 343.00p 346.20p 343.00p 344.00p 147324
24/01/2022 356.00p 358.30p 343.00p 343.00p 80339
21/01/2022 355.00p 364.00p 353.00p 353.00p 63685
20/01/2022 363.00p 365.00p 358.00p 361.00p 134561
19/01/2022 359.00p 364.00p 358.00p 358.00p 112547
18/01/2022 368.00p 368.00p 363.28p 364.50p 47013
17/01/2022 361.00p 369.00p 361.00p 369.00p 41274
14/01/2022 358.00p 366.00p 358.00p 360.00p 73385
13/01/2022 364.00p 369.55p 361.00p 361.00p 83142
12/01/2022 370.00p 375.47p 365.00p 366.00p 174859
10/01/2022 362.00p 366.98p 361.48p 363.00p 109624
07/01/2022 368.00p 368.00p 363.54p 364.00p 57289
06/01/2022 370.00p 370.00p 361.48p 367.00p 118020
05/01/2022 371.00p 372.70p 365.02p 367.00p 119417
04/01/2022 370.00p 373.40p 364.28p 371.50p 222090
31/12/2021 365.00p 368.00p 363.30p 366.00p 73078
30/12/2021 364.00p 368.00p 364.00p 365.50p 307694
29/12/2021 369.00p 369.39p 361.00p 365.50p 247460
24/12/2021 367.00p 370.27p 367.00p 368.50p 39327
23/12/2021 369.00p 369.00p 360.00p 360.00p 96530
22/12/2021 366.00p 369.00p 360.00p 360.00p 133540
21/12/2021 364.00p 365.00p 359.80p 365.00p 104839
20/12/2021 351.00p 362.00p 349.00p 359.00p 117380
17/12/2021 358.00p 363.00p 350.52p 356.00p 380442
16/12/2021 357.00p 361.00p 349.00p 359.00p 313708
15/12/2021 351.00p 357.20p 351.00p 357.00p 158625
14/12/2021 354.00p 358.00p 351.00p 353.50p 200662
13/12/2021 359.00p 361.39p 354.00p 354.00p 190159
10/12/2021 357.00p 362.00p 356.28p 358.50p 77446
09/12/2021 363.00p 364.00p 357.59p 359.00p 79991
08/12/2021 358.00p 359.50p 356.00p 358.00p 137680
07/12/2021 351.00p 359.00p 351.00p 359.00p 101398
06/12/2021 353.00p 356.00p 351.08p 352.00p 50821
03/12/2021 353.00p 357.50p 353.00p 354.00p 133194
02/12/2021 354.00p 361.00p 351.00p 357.50p 64590
01/12/2021 352.00p 357.51p 346.00p 357.00p 96604
30/11/2021 350.00p 357.00p 350.00p 352.00p 82545
29/11/2021 353.00p 358.58p 352.00p 358.00p 50750
26/11/2021 350.00p 359.42p 349.38p 352.00p 129092
25/11/2021 359.00p 365.00p 358.68p 365.00p 55369
24/11/2021 358.00p 361.00p 357.00p 359.00p 94730
23/11/2021 366.00p 368.00p 354.00p 354.00p 151338
22/11/2021 364.00p 364.00p 359.00p 359.00p 36373
19/11/2021 359.00p 363.18p 358.00p 362.00p 158573
18/11/2021 362.00p 367.00p 359.00p 359.00p 168209
17/11/2021 363.00p 368.22p 361.00p 366.50p 165720
16/11/2021 367.00p 368.22p 363.00p 366.50p 122415
15/11/2021 367.00p 369.00p 365.00p 367.50p 103748
12/11/2021 359.00p 368.32p 364.80p 367.00p 66529
11/11/2021 359.00p 367.56p 358.00p 367.00p 125503
10/11/2021 361.00p 365.00p 358.00p 365.00p 46461
09/11/2021 356.00p 364.10p 355.00p 361.00p 88129
08/11/2021 351.00p 360.00p 354.00p 356.50p 78175
05/11/2021 351.00p 359.52p 349.53p 354.00p 177469
04/11/2021 348.00p 355.25p 348.00p 352.00p 60693
03/11/2021 348.00p 350.68p 344.00p 348.50p 70355
02/11/2021 347.00p 349.40p 343.00p 348.50p 73896
01/11/2021 347.00p 350.00p 344.08p 346.50p 106695
29/10/2021 346.00p 350.00p 342.00p 344.00p 100855
28/10/2021 350.00p 350.00p 341.00p 344.00p 58958
27/10/2021 345.00p 348.75p 341.22p 341.50p 217813
26/10/2021 346.00p 350.00p 345.95p 347.00p 45420
25/10/2021 344.00p 353.00p 344.00p 344.00p 64433
22/10/2021 343.00p 354.00p 343.00p 343.00p 92316
21/10/2021 345.00p 352.22p 344.00p 347.00p 128033
20/10/2021 348.00p 353.00p 346.00p 350.50p 83744

*Close Price adjusted for both dividends and splits