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
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
19/10/2021 347.00p 352.00p 345.00p 348.00p 59975
18/10/2021 347.00p 347.00p 343.00p 345.50p 81011
15/10/2021 347.00p 349.50p 344.25p 349.00p 207131
14/10/2021 347.00p 350.00p 345.00p 345.50p 89669
13/10/2021 344.00p 349.00p 343.00p 344.00p 213258
12/10/2021 343.00p 343.00p 338.53p 342.00p 221146
11/10/2021 359.00p 359.00p 345.00p 345.00p 349314
08/10/2021 355.00p 360.00p 350.00p 360.00p 192259
07/10/2021 352.00p 359.00p 348.12p 352.00p 195613
06/10/2021 350.00p 359.00p 346.92p 355.00p 137299
05/10/2021 360.00p 362.00p 349.00p 349.00p 106179
04/10/2021 350.00p 354.44p 350.00p 350.00p 25944
01/10/2021 356.00p 365.00p 347.75p 350.00p 128519
30/09/2021 366.00p 366.00p 360.00p 360.00p 44335
29/09/2021 362.00p 365.00p 355.52p 365.00p 636961
28/09/2021 364.00p 375.00p 359.00p 361.00p 91794
27/09/2021 370.00p 376.00p 363.00p 369.50p 92550
24/09/2021 370.00p 372.00p 364.00p 365.50p 160302
23/09/2021 361.00p 367.00p 356.00p 358.00p 268962
22/09/2021 360.00p 365.00p 356.00p 360.50p 86372
21/09/2021 358.00p 360.00p 346.00p 360.00p 139687
20/09/2021 355.00p 358.00p 348.00p 356.00p 73634
17/09/2021 361.00p 362.00p 354.00p 354.00p 48934
16/09/2021 357.00p 357.50p 353.00p 357.50p 75291
15/09/2021 350.00p 363.00p 350.00p 350.00p 39650
14/09/2021 365.00p 365.00p 355.00p 357.00p 95468
13/09/2021 362.00p 365.00p 357.52p 362.00p 47087
10/09/2021 364.00p 369.00p 360.50p 361.00p 152892
09/09/2021 362.00p 364.52p 361.00p 361.00p 73050
08/09/2021 364.00p 365.00p 362.33p 364.50p 138096
07/09/2021 361.00p 364.00p 357.00p 361.00p 541799
06/09/2021 364.00p 364.00p 356.70p 358.00p 79692
03/09/2021 352.00p 357.00p 352.00p 357.00p 167598
02/09/2021 350.00p 357.00p 349.00p 356.00p 193227
01/09/2021 349.00p 357.00p 343.00p 357.00p 49415
31/08/2021 342.00p 348.00p 337.28p 348.00p 75429
27/08/2021 342.00p 345.00p 336.38p 342.00p 55515
26/08/2021 347.00p 344.48p 337.00p 341.50p 46650
25/08/2021 347.00p 349.92p 344.00p 347.00p 46256
24/08/2021 347.00p 349.74p 344.00p 344.00p 39044
23/08/2021 348.00p 349.00p 338.00p 345.50p 84113
20/08/2021 340.00p 341.93p 333.18p 341.00p 110903
19/08/2021 338.00p 341.00p 338.00p 338.00p 17267
18/08/2021 336.00p 342.00p 336.00p 341.00p 390935
17/08/2021 338.00p 342.00p 335.30p 336.00p 127217
16/08/2021 339.00p 348.00p 338.80p 340.50p 563533
13/08/2021 346.00p 345.50p 340.00p 345.50p 62447
12/08/2021 346.00p 348.22p 341.00p 346.00p 88324
11/08/2021 342.00p 351.00p 341.00p 346.00p 74639
10/08/2021 344.00p 345.13p 341.00p 345.00p 113832
09/08/2021 344.00p 344.00p 342.00p 344.00p 61951
06/08/2021 349.00p 349.00p 340.00p 344.50p 39318
05/08/2021 349.00p 350.00p 339.00p 349.00p 53141
04/08/2021 342.00p 346.04p 338.00p 345.50p 126947
03/08/2021 346.00p 346.00p 333.00p 341.00p 29554
02/08/2021 346.00p 346.00p 338.03p 341.00p 50834
30/07/2021 336.00p 344.00p 333.00p 336.00p 61760
29/07/2021 340.00p 340.00p 332.00p 332.00p 28778
28/07/2021 331.00p 334.69p 326.66p 333.50p 84969
27/07/2021 334.00p 333.00p 324.00p 328.00p 84170
26/07/2021 334.00p 337.99p 333.00p 333.00p 120135
23/07/2021 341.00p 345.00p 339.00p 343.50p 81739
22/07/2021 343.00p 344.50p 338.83p 342.00p 94718
21/07/2021 340.00p 344.95p 339.00p 339.00p 66663
20/07/2021 340.00p 346.30p 337.32p 340.00p 70899
19/07/2021 340.00p 341.85p 337.28p 340.00p 41866
16/07/2021 340.00p 341.00p 336.00p 338.50p 102165
15/07/2021 336.00p 341.40p 336.00p 337.00p 102496
14/07/2021 336.00p 344.00p 335.00p 338.00p 103840
13/07/2021 342.00p 342.00p 336.00p 339.00p 258498
12/07/2021 338.00p 344.00p 335.00p 337.00p 105442
09/07/2021 339.00p 345.00p 336.00p 345.00p 105763
08/07/2021 337.00p 341.88p 337.00p 337.00p 97704
07/07/2021 349.00p 354.00p 336.00p 343.50p 101239
06/07/2021 348.00p 356.00p 343.00p 347.00p 60067
05/07/2021 350.00p 351.00p 343.00p 348.00p 124929
02/07/2021 346.00p 353.00p 343.00p 347.00p 71925
01/07/2021 344.00p 358.00p 340.00p 353.00p 98841
30/06/2021 344.00p 344.00p 334.00p 344.00p 101710
29/06/2021 339.00p 344.00p 337.00p 339.00p 192781
28/06/2021 339.00p 341.00p 335.00p 338.50p 90230
25/06/2021 335.00p 340.00p 331.00p 339.00p 152407
24/06/2021 333.00p 339.00p 332.00p 337.00p 178722
23/06/2021 330.00p 335.00p 330.00p 334.00p 100155
22/06/2021 335.00p 337.00p 326.00p 334.00p 97454
21/06/2021 336.00p 337.00p 326.00p 336.00p 66462
18/06/2021 331.00p 338.20p 331.00p 338.00p 49048
17/06/2021 332.00p 334.81p 330.95p 333.00p 338671
16/06/2021 334.00p 336.00p 327.00p 332.50p 103951
15/06/2021 331.00p 338.47p 330.00p 331.50p 35127
14/06/2021 337.00p 343.15p 335.00p 335.00p 1039112
11/06/2021 338.00p 338.00p 330.12p 336.00p 59523
10/06/2021 333.00p 339.00p 333.00p 337.00p 321552
09/06/2021 330.00p 338.00p 330.00p 333.50p 65668
08/06/2021 333.00p 338.70p 326.00p 333.00p 51235
07/06/2021 340.00p 341.00p 333.52p 336.00p 235048
04/06/2021 330.00p 339.00p 327.00p 332.00p 243716
03/06/2021 335.00p 337.00p 327.00p 330.00p 50791
02/06/2021 334.00p 334.00p 326.00p 331.00p 262678
01/06/2021 333.00p 340.00p 331.00p 334.00p 60711
28/05/2021 337.00p 339.00p 329.00p 333.00p 90521
27/05/2021 337.00p 337.00p 326.00p 327.00p 88210
26/05/2021 338.00p 338.00p 328.69p 329.00p 77498
25/05/2021 337.00p 337.00p 326.00p 329.00p 153920
24/05/2021 325.00p 330.00p 319.00p 325.50p 128615
21/05/2021 320.00p 326.00p 320.00p 320.00p 138617
20/05/2021 318.00p 325.00p 320.50p 320.50p 124023
19/05/2021 318.00p 323.46p 317.00p 318.00p 72291
18/05/2021 323.00p 325.22p 320.50p 320.50p 117259
17/05/2021 323.00p 325.00p 317.65p 320.50p 79045
14/05/2021 319.00p 322.16p 319.27p 320.50p 113657
13/05/2021 319.00p 321.00p 315.00p 317.00p 138353
12/05/2021 319.00p 321.00p 315.00p 316.00p 96869
11/05/2021 318.00p 322.27p 318.00p 319.50p 99202
10/05/2021 333.00p 333.00p 321.00p 323.50p 235707
07/05/2021 329.00p 333.00p 326.52p 330.00p 42933
06/05/2021 329.00p 334.00p 324.00p 330.00p 142242
05/05/2021 332.00p 333.00p 323.00p 329.50p 103213
04/05/2021 330.00p 330.00p 325.00p 325.00p 169299
30/04/2021 325.00p 330.00p 325.00p 330.00p 85578
29/04/2021 327.00p 330.46p 325.00p 328.00p 134035
28/04/2021 328.00p 331.54p 321.00p 331.00p 135315
27/04/2021 323.00p 328.48p 323.00p 327.00p 71447
26/04/2021 328.00p 331.00p 320.00p 329.00p 213856
23/04/2021 330.00p 332.80p 327.01p 329.00p 77247
22/04/2021 322.00p 333.20p 316.00p 331.00p 231648
21/04/2021 317.00p 324.00p 315.00p 320.00p 83397
20/04/2021 324.00p 333.00p 318.00p 318.00p 142611
19/04/2021 324.00p 332.42p 323.00p 325.50p 172393
16/04/2021 329.00p 331.00p 322.00p 329.00p 156494
15/04/2021 325.00p 334.00p 324.00p 327.50p 123606
14/04/2021 327.00p 331.00p 322.00p 331.00p 158724
13/04/2021 322.00p 327.50p 320.00p 326.00p 258182
12/04/2021 325.00p 328.00p 324.00p 325.00p 140091
09/04/2021 318.00p 328.00p 318.00p 328.00p 139408
08/04/2021 320.00p 328.00p 317.33p 328.00p 161121
07/04/2021 318.00p 324.00p 317.00p 320.00p 233313
06/04/2021 320.00p 325.00p 316.00p 320.00p 177875
01/04/2021 315.00p 325.00p 315.00p 318.00p 157993
31/03/2021 318.00p 322.00p 315.00p 315.00p 96512
30/03/2021 320.00p 324.00p 319.00p 322.00p 76472
29/03/2021 315.00p 320.00p 317.37p 319.50p 63282
26/03/2021 315.00p 322.00p 317.42p 319.00p 109206
25/03/2021 315.00p 319.00p 315.00p 316.00p 81339
24/03/2021 317.00p 320.00p 315.92p 320.00p 96580
23/03/2021 320.00p 322.00p 318.00p 318.00p 80113
22/03/2021 318.00p 325.00p 318.00p 321.50p 144526
19/03/2021 317.00p 324.00p 317.00p 319.00p 74475

*Close Price adjusted for both dividends and splits