1. Share Prices

  2. Pacific Assets Trust PLC (PAC)

370.00p-2.00 (-0.54%)03 May 2024, 17:15
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
May 3, 2024360.00p372.60p360.00p370.00p255,532
May 2, 2024366.00p372.00p362.60p372.00p101,989
May 1, 2024365.00p367.00p356.00p362.00p105,753
Apr 30, 2024363.00p370.00p357.72p363.00p188,539
Apr 29, 2024360.00p369.00p358.50p365.00p220,939
Apr 26, 2024364.00p364.00p359.00p360.00p130,853
Apr 25, 2024359.00p362.00p357.06p359.00p140,577
Apr 24, 2024361.00p364.00p355.00p364.00p144,369
Apr 23, 2024359.00p362.00p348.00p359.00p413,969
Apr 22, 2024349.00p358.12p349.00p357.00p133,290
Apr 19, 2024354.00p358.89p348.55p351.00p247,411
Apr 18, 2024353.00p360.00p351.00p351.00p407,405
Apr 17, 2024360.00p366.00p351.00p353.00p274,498
Apr 16, 2024364.00p366.00p360.20p364.00p189,896
Apr 15, 2024361.00p366.00p360.00p366.00p119,762
Apr 12, 2024360.00p365.44p360.00p364.00p83,811
Apr 11, 2024362.00p364.03p357.27p360.00p174,131
Apr 10, 2024360.00p363.00p356.00p357.00p291,336
Apr 9, 2024358.00p362.00p354.00p357.00p161,914
Apr 8, 2024358.00p361.00p350.65p356.00p258,274
Apr 5, 2024348.00p356.00p348.00p356.00p165,033
Apr 4, 2024355.00p352.29p350.33p351.00p157,176
Apr 3, 2024350.00p354.90p348.00p353.00p204,847
Apr 2, 2024351.00p359.00p348.10p353.00p238,827
Mar 28, 2024349.00p352.02p347.80p351.00p386,049
Mar 27, 2024348.00p352.95p347.00p348.00p349,399
Mar 26, 2024350.00p352.20p349.00p351.00p231,584
Mar 25, 2024351.00p358.04p349.00p349.00p302,934
Mar 22, 2024359.00p359.00p349.00p350.00p210,168
Mar 21, 2024353.00p355.43p351.00p351.00p132,009
Mar 20, 2024353.00p353.00p350.00p351.00p448,426
Mar 19, 2024354.00p361.49p351.00p351.00p264,508
Mar 18, 2024360.00p362.54p354.00p354.00p141,555
Mar 15, 2024359.00p362.54p354.00p354.00p195,622
Mar 14, 2024358.00p363.10p355.31p356.00p182,583
Mar 13, 2024361.00p365.90p356.00p356.00p170,517
Mar 12, 2024365.00p365.00p361.00p362.00p144,709
Mar 11, 2024363.00p366.52p359.29p366.00p160,919
Mar 8, 2024359.00p365.90p358.00p364.00p120,087
Mar 7, 2024366.00p366.00p360.07p363.00p161,752
Mar 6, 2024361.00p367.00p361.00p367.00p170,657
Mar 5, 2024367.00p367.00p359.00p361.50p135,849
Mar 4, 2024363.00p365.65p361.00p361.00p251,367
Mar 1, 2024364.00p364.14p360.80p362.00p149,868
Feb 29, 2024359.00p365.70p358.00p358.00p103,033
Feb 28, 2024359.00p365.00p358.00p358.00p224,436
Feb 27, 2024362.00p365.72p358.50p360.00p962,963
Feb 26, 2024362.00p363.24p360.50p363.00p98,253
Feb 23, 2024363.00p365.00p360.10p364.00p194,659
Feb 22, 2024366.00p367.56p360.00p360.00p146,892
123456
Showing 1 to 50 of 252

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:
02 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trainline PLC320.806.58
Phoenix Group Holdings PLC519.506.45
Tritax Eurobox PLC59.705.66
Vistry Group PLC1,287.005.06
Berkeley Group Holdings (The) PLC5,040.004.96
Genus PLC1,868.004.71

Fallers

CompanyPrice% Chg
Tbc Bank Group PLC2,995.00-8.55
Bank Of Georgia Group PLC4,725.00-7.17
Hiscox LTD1,114.00-5.19
Watches Of Switzerland Group PLC332.00-3.77
Rhi Magnesita N.V.3,555.00-3.13
4Imprint Group PLC6,080.00-2.88
Risers/fallers data from previous trading day.