1. Share Prices

  2. Pacific Assets Trust PLC (PAC)

357.00p+0.00 (+0.00%)12 Sep 2025, 17:07
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 12, 2025352.00p358.00p352.00p357.00p444,784
Sep 11, 2025355.00p357.00p352.50p357.00p279,842
Sep 10, 2025352.00p355.47p352.00p355.00p233,264
Sep 9, 2025351.00p354.00p351.00p354.00p372,875
Sep 8, 2025352.00p354.00p349.35p354.00p415,777
Sep 5, 2025350.00p351.32p348.00p350.00p431,534
Sep 4, 2025348.00p351.00p345.00p351.00p271,229
Sep 3, 2025347.00p350.00p346.38p350.00p437,612
Sep 2, 2025347.00p351.00p345.00p351.00p802,071
Sep 1, 2025346.00p349.00p345.42p347.00p259,799
Aug 29, 2025350.00p350.00p345.52p348.00p305,863
Aug 28, 2025349.00p354.00p348.60p350.00p661,390
Aug 27, 2025352.00p353.00p349.00p351.00p1,035,499
Aug 26, 2025354.00p356.00p348.00p348.00p870,510
Aug 22, 2025355.00p357.00p352.80p357.00p592,274
Aug 21, 2025355.00p358.00p354.06p357.00p124,158
Aug 20, 2025356.00p356.00p352.00p356.00p134,417
Aug 19, 2025353.00p355.00p350.76p355.00p183,277
Aug 18, 2025351.00p354.00p351.00p354.00p219,492
Aug 15, 2025352.00p353.00p349.00p352.00p217,688
Aug 14, 2025352.00p359.00p349.00p352.00p424,484
Aug 13, 2025351.00p359.00p351.00p352.00p220,272
Aug 12, 2025353.00p357.00p351.00p352.00p1,824,206
Aug 11, 2025353.00p359.00p351.45p353.00p154,669
Aug 8, 2025353.00p359.00p351.00p352.00p231,563
Aug 7, 2025353.00p358.00p353.00p353.00p89,958
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
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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.