1. Share Prices

  2. Pacific Assets Trust PLC (PAC)

353.00p-3.00 (-0.84%)07 Aug 2025, 16:42
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
Aug 6, 2025355.00p359.00p353.00p356.00p349,000
Aug 5, 2025354.00p360.00p353.55p355.00p110,807
Aug 4, 2025354.00p357.00p351.00p352.00p471,657
Aug 1, 2025353.00p355.00p351.05p352.00p192,691
Jul 31, 2025355.00p359.00p354.00p354.00p149,028
Jul 30, 2025357.00p363.00p354.00p354.00p322,608
Jul 29, 2025358.00p362.00p355.33p359.00p1,122,909
Jul 28, 2025359.00p364.00p357.00p357.00p262,284
Jul 25, 2025358.00p362.00p354.00p358.00p178,933
Jul 24, 2025356.00p360.00p356.00p356.00p163,895
Jul 23, 2025353.00p358.00p352.76p355.00p121,388
Jul 22, 2025353.00p358.00p352.00p352.00p196,532
Jul 21, 2025353.00p358.40p352.49p356.00p317,792
Jul 18, 2025356.00p364.00p353.00p355.00p123,882
Jul 17, 2025356.00p364.00p356.00p357.00p156,607
Jul 16, 2025356.00p363.00p355.00p355.00p94,048
Jul 15, 2025355.00p360.00p351.04p355.00p186,328
Jul 14, 2025352.00p353.00p349.00p353.00p495,370
Jul 11, 2025353.00p358.00p350.66p351.00p150,122
Jul 10, 2025352.00p356.80p348.27p352.00p93,687
Jul 9, 2025355.00p355.00p347.00p350.00p171,627
Jul 8, 2025346.00p355.00p346.00p351.00p254,372
Jul 7, 2025349.00p353.49p346.00p346.00p150,730
Jul 4, 2025350.00p353.60p347.84p349.00p42,749
Jul 3, 2025350.00p354.89p349.00p349.00p58,491
Jul 2, 2025346.00p350.00p345.00p348.00p107,938
Jul 1, 2025346.00p350.00p341.00p348.00p124,445
Jun 30, 2025345.00p350.00p342.00p348.00p130,106
Jun 27, 2025342.00p345.73p341.19p345.00p114,798
Jun 26, 2025343.00p343.00p340.00p340.00p147,931
Jun 25, 2025340.00p343.00p340.00p343.00p208,898
Jun 24, 2025342.00p346.00p339.50p340.00p689,741
Jun 23, 2025340.00p342.40p335.30p338.00p131,127
Jun 20, 2025338.00p344.00p337.00p341.00p458,588
Jun 19, 2025340.00p344.00p339.00p339.00p141,713
Jun 18, 2025342.00p346.00p340.50p341.00p359,523
Jun 17, 2025341.00p343.39p340.00p342.00p846,803
Jun 16, 2025343.00p347.00p339.00p341.00p400,924
Jun 13, 2025341.00p346.00p340.00p343.00p279,690
Jun 12, 2025346.00p352.00p344.00p344.00p239,596
Jun 11, 2025350.00p357.00p346.20p351.00p281,073
Jun 10, 2025350.00p355.00p348.00p349.00p1,208,783
Jun 9, 2025348.00p351.00p346.38p348.00p155,398
Jun 6, 2025347.00p347.00p340.00p347.00p198,831
Jun 5, 2025346.00p347.00p342.00p347.00p215,347
Jun 4, 2025344.00p349.00p339.38p344.00p101,247
Jun 3, 2025343.00p349.00p339.44p340.00p102,729
Jun 2, 2025342.00p345.00p339.00p344.00p47,041
May 30, 2025343.00p346.12p339.63p341.00p153,258
May 29, 2025345.00p349.00p340.76p341.00p104,309
123456
Showing 1 to 50 of 253

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:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC376.907.56
Harbour Energy PLC218.607.05
Intercontinental Hotels Group PLC9,246.006.52
Raspberry Pi Holdings PLC422.004.71
Serco Group PLC219.004.58
Future PLC738.003.80

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC196.20-12.99
Hikma Pharmaceuticals PLC1,760.00-6.58
Babcock International Group PLC953.50-5.22
Bae Systems PLC1,764.50-5.03
Metro Bank Holdings PLC107.00-4.80
Man Group PLC159.60-3.80