1. Share Prices

  2. Pacific Assets Trust PLC (PAC)

374.06p+0.76 (+0.20%)20 Sep 2024, 14:20
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Pacific Assets Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 19, 2024367.00p375.00p366.00p372.00p98,851
Sep 18, 2024374.00p377.03p368.00p372.00p264,087
Sep 17, 2024371.00p373.19p368.38p370.00p91,291
Sep 16, 2024374.00p374.00p365.00p368.00p137,548
Sep 13, 2024363.00p370.40p359.40p370.00p169,453
Sep 12, 2024357.00p371.88p357.00p364.00p136,494
Sep 11, 2024359.00p367.00p356.00p356.00p134,520
Sep 10, 2024373.00p373.00p359.00p362.00p351,447
Sep 9, 2024368.00p368.43p360.00p365.00p215,422
Sep 6, 2024361.00p369.00p361.00p365.00p60,958
Sep 5, 2024371.00p371.00p366.00p367.00p84,453
Sep 4, 2024369.00p370.00p365.05p369.00p362,201
Sep 3, 2024373.00p373.66p371.66p372.50p118,265
Sep 2, 2024378.00p378.00p372.00p376.00p87,408
Aug 30, 2024373.00p378.43p373.00p375.00p97,765
Aug 29, 2024373.00p380.00p373.00p376.00p264,438
Aug 28, 2024383.00p383.00p374.00p374.00p344,370
Aug 27, 2024381.00p384.00p375.00p381.00p102,213
Aug 23, 2024377.00p379.62p372.00p376.50p92,438
Aug 22, 2024373.00p378.00p371.00p377.00p305,621
Aug 21, 2024369.00p379.82p369.00p375.50p107,842
Aug 20, 2024376.00p381.29p374.27p377.00p454,173
Aug 19, 2024373.00p380.00p373.00p375.00p229,401
Aug 16, 2024374.00p381.14p371.00p374.00p454,300
Aug 15, 2024384.00p384.00p368.00p376.00p168,362
Aug 14, 2024379.00p380.00p371.89p378.00p137,234
Aug 13, 2024380.00p382.20p372.90p375.50p76,015
Aug 12, 2024381.00p384.00p373.50p380.00p80,088
Aug 9, 2024371.00p383.32p371.00p380.00p72,484
Aug 8, 2024379.00p383.68p374.90p376.50p80,018
Aug 7, 2024377.00p388.00p370.00p370.00p100,015
Aug 6, 2024361.00p374.50p361.00p368.00p163,100
Aug 5, 2024357.00p370.00p352.00p370.00p96,344
Aug 2, 2024379.00p385.46p376.00p378.00p131,600
Aug 1, 2024384.00p387.00p382.00p387.00p342,285
Jul 31, 2024381.00p386.00p381.00p386.00p129,477
Jul 30, 2024378.00p379.52p375.25p379.00p100,292
Jul 29, 2024379.00p380.00p377.00p378.00p95,106
Jul 26, 2024379.00p379.28p375.17p379.00p114,891
Jul 25, 2024374.00p378.00p372.00p376.00p82,911
Jul 24, 2024377.00p381.24p374.00p374.00p68,082
Jul 23, 2024377.00p382.00p375.00p379.00p164,929
Jul 22, 2024379.00p383.46p377.00p382.00p86,884
Jul 19, 2024379.00p380.00p377.00p377.00p65,821
Jul 18, 2024381.00p386.63p380.00p380.00p138,606
Jul 17, 2024383.00p386.74p383.00p385.00p235,014
Jul 16, 2024384.00p386.61p380.76p384.00p212,528
Jul 15, 2024382.00p386.00p381.00p386.00p137,070
Jul 12, 2024384.00p386.00p382.36p386.00p176,802
Jul 11, 2024384.00p387.00p382.00p382.00p540,842
123456
Showing 1 to 50 of 254

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Volution Group PLC619.0011.73
Ip Group PLC48.551.68
Bytes Technology Group PLC519.501.56
Hammerson PLC31.221.56
Plus500 LTD2,512.000.72
National Grid PLC1,033.501.03

Fallers

CompanyPrice% Chg
Dr. Martens PLC52.39-18.27
Bridgepoint Group PLC340.40-11.17
Close Brothers Group PLC447.70-10.10
Johnson Matthey PLC1,492.00-7.16
Pets AT Home Group PLC297.20-5.23
Dowlais Group PLC59.85-5.15