1. Share Prices

  2. Pacsco Limited (PACS)

0.45p+0.03 (+5.88%)30 Sep 2025, 14:09
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Pacsco Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 30, 20250.40p0.50p0.40p0.45p1,157,317
Sep 29, 20250.40p0.44p0.40p0.42p4,767
Sep 25, 20250.44p0.44p0.44p0.42p96,972
Sep 24, 20250.40p0.47p0.36p0.41p1,016,139
Sep 22, 20250.50p0.51p0.48p0.45p11,414
Sep 19, 20250.58p0.58p0.58p0.55p1,057
Sep 15, 20250.58p0.58p0.58p0.55p1,997
Sep 11, 20250.57p0.57p0.57p0.55p200
Sep 10, 20250.58p0.58p0.58p0.55p2,185
Sep 8, 20250.59p0.59p0.58p0.55p465
Sep 5, 20250.51p0.59p0.51p0.50p18,830
Sep 2, 20250.43p0.43p0.43p0.50p1,882
Sep 1, 20250.59p0.59p0.59p0.55p512
Aug 28, 20250.59p0.60p0.51p0.55p15,394
Aug 26, 20250.57p0.57p0.57p0.50p35
Aug 18, 20250.57p0.57p0.57p0.50p15,196
Aug 14, 20250.43p0.43p0.43p0.50p200
Aug 11, 20250.43p0.57p0.43p0.50p13,833
Aug 8, 20250.43p0.43p0.43p0.50p130
Jul 29, 20250.40p0.40p0.40p0.50p223
Jul 24, 20250.57p0.57p0.57p0.50p16,342
Jul 22, 20250.57p0.57p0.57p0.50p30,000
Jul 21, 20250.45p0.62p0.45p0.50p555,889
Jul 17, 20250.48p0.48p0.48p0.55p86
Jul 11, 20250.48p0.48p0.48p0.55p114
Jul 7, 20250.62p0.62p0.48p0.55p2,250
Jul 3, 20250.48p0.48p0.48p0.55p45
Jul 2, 20250.62p0.62p0.48p0.55p18,897
Jul 1, 20250.62p0.62p0.48p0.55p903,380
Jun 24, 20250.62p0.62p0.48p0.55p5,332
Jun 23, 20250.58p0.58p0.58p0.55p400,000
Jun 11, 20250.48p0.48p0.48p0.55p1,000
Jun 10, 20250.48p0.48p0.48p0.55p127
Jun 9, 20250.48p0.48p0.48p0.55p50
Jun 6, 20250.48p0.48p0.48p0.55p1,407
Jun 4, 20250.55p0.55p0.45p0.55p61
Jun 3, 20250.48p0.48p0.48p0.55p2,248
Jun 2, 20250.58p0.58p0.48p0.50p10,793
May 30, 20250.58p0.58p0.58p0.55p22
May 28, 20250.48p0.48p0.48p0.55p8
May 27, 20250.48p0.48p0.48p0.55p300
May 23, 20250.48p0.58p0.48p0.55p10,432
May 19, 20250.48p0.48p0.48p0.55p4,000
May 15, 20250.58p0.58p0.58p0.55p148
May 8, 20250.58p0.58p0.58p0.55p863
May 7, 20250.58p0.58p0.58p0.55p89,104
May 6, 20250.48p0.48p0.48p0.55p1,213
May 2, 20250.48p0.48p0.48p0.55p10,000
Apr 30, 20250.58p0.58p0.58p0.55p862
Apr 29, 20250.48p0.48p0.48p0.50p637
123
Showing 1 to 50 of 107

Most Read

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Rs Group PLC643.006.19
The Magnum Ice Cream Company N.V.1,186.205.63
Metlen Energy & Metals PLC43.305.35
Ashtead Group PLC5,010.004.70
Carnival PLC1,885.004.29
Hochschild Mining PLC444.204.03

Fallers

CompanyPrice% Chg
Ceres Power Holdings PLC275.80-10.63
Ocado Group PLC220.20-6.30
Ithaca Energy PLC163.60-3.76
Partners Group Private Equity Limited10.05-3.37
Informa PLC899.00-3.29
Zigup PLC382.00-3.29