351.00p-1.00 (-0.28%)11 Jul 2025, 16:35
Pacific Assets Trust PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 11, 2025 | 353.00p | 358.00p | 350.66p | 351.00p | 150,122 |
Jul 10, 2025 | 352.00p | 356.80p | 348.27p | 352.00p | 93,687 |
Jul 9, 2025 | 355.00p | 355.00p | 347.00p | 350.00p | 171,627 |
Jul 8, 2025 | 346.00p | 355.00p | 346.00p | 351.00p | 254,372 |
Jul 7, 2025 | 349.00p | 353.49p | 346.00p | 346.00p | 150,730 |
Jul 4, 2025 | 350.00p | 353.60p | 347.84p | 349.00p | 42,749 |
Jul 3, 2025 | 350.00p | 354.89p | 349.00p | 349.00p | 58,491 |
Jul 2, 2025 | 346.00p | 350.00p | 345.00p | 348.00p | 107,938 |
Jul 1, 2025 | 346.00p | 350.00p | 341.00p | 348.00p | 124,445 |
Jun 30, 2025 | 345.00p | 350.00p | 342.00p | 348.00p | 130,106 |
Jun 27, 2025 | 342.00p | 345.73p | 341.19p | 345.00p | 114,798 |
Jun 26, 2025 | 343.00p | 343.00p | 340.00p | 340.00p | 147,931 |
Jun 25, 2025 | 340.00p | 343.00p | 340.00p | 343.00p | 208,898 |
Jun 24, 2025 | 342.00p | 346.00p | 339.50p | 340.00p | 689,741 |
Jun 23, 2025 | 340.00p | 342.40p | 335.30p | 338.00p | 131,127 |
Jun 20, 2025 | 338.00p | 344.00p | 337.00p | 341.00p | 458,588 |
Jun 19, 2025 | 340.00p | 344.00p | 339.00p | 339.00p | 141,713 |
Jun 18, 2025 | 342.00p | 346.00p | 340.50p | 341.00p | 359,523 |
Jun 17, 2025 | 341.00p | 343.39p | 340.00p | 342.00p | 846,803 |
Jun 16, 2025 | 343.00p | 347.00p | 339.00p | 341.00p | 400,924 |
Jun 13, 2025 | 341.00p | 346.00p | 340.00p | 343.00p | 279,690 |
Jun 12, 2025 | 346.00p | 352.00p | 344.00p | 344.00p | 239,596 |
Jun 11, 2025 | 350.00p | 357.00p | 346.20p | 351.00p | 281,073 |
Jun 10, 2025 | 350.00p | 355.00p | 348.00p | 349.00p | 1,208,783 |
Jun 9, 2025 | 348.00p | 351.00p | 346.38p | 348.00p | 155,398 |
Jun 6, 2025 | 347.00p | 347.00p | 340.00p | 347.00p | 198,831 |
Jun 5, 2025 | 346.00p | 347.00p | 342.00p | 347.00p | 215,347 |
Jun 4, 2025 | 344.00p | 349.00p | 339.38p | 344.00p | 101,247 |
Jun 3, 2025 | 343.00p | 349.00p | 339.44p | 340.00p | 102,729 |
Jun 2, 2025 | 342.00p | 345.00p | 339.00p | 344.00p | 47,041 |
May 30, 2025 | 343.00p | 346.12p | 339.63p | 341.00p | 153,258 |
May 29, 2025 | 345.00p | 349.00p | 340.76p | 341.00p | 104,309 |
May 28, 2025 | 344.00p | 347.00p | 337.77p | 344.00p | 353,677 |
May 27, 2025 | 340.00p | 346.00p | 337.00p | 343.00p | 186,679 |
May 23, 2025 | 348.00p | 351.00p | 336.28p | 340.00p | 194,595 |
May 22, 2025 | 345.00p | 349.00p | 343.00p | 346.00p | 302,872 |
May 21, 2025 | 344.00p | 352.00p | 343.00p | 347.00p | 140,103 |
May 20, 2025 | 347.00p | 360.00p | 343.00p | 348.00p | 182,286 |
May 19, 2025 | 349.00p | 360.00p | 346.00p | 346.00p | 63,514 |
May 16, 2025 | 350.00p | 353.00p | 349.00p | 349.00p | 88,134 |
May 15, 2025 | 349.00p | 357.00p | 348.00p | 350.00p | 290,569 |
May 14, 2025 | 348.00p | 356.00p | 347.11p | 348.00p | 271,874 |
May 13, 2025 | 345.00p | 354.00p | 345.00p | 347.00p | 149,407 |
May 12, 2025 | 347.00p | 354.00p | 342.62p | 351.00p | 178,972 |
May 9, 2025 | 342.00p | 351.00p | 337.00p | 340.00p | 148,346 |
May 8, 2025 | 340.00p | 346.00p | 336.00p | 339.00p | 252,727 |
May 7, 2025 | 335.00p | 345.00p | 335.00p | 340.00p | 626,682 |
May 6, 2025 | 336.00p | 342.00p | 335.00p | 341.00p | 141,211 |
May 2, 2025 | 336.00p | 340.00p | 333.00p | 340.00p | 303,271 |
May 1, 2025 | 333.00p | 336.00p | 330.24p | 335.00p | 136,393 |
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

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
Hochschild Mining PLC | 280.60 | 3.54 |
Jupiter Fund Management PLC | 124.20 | 3.50 |
Fresnillo PLC | 1,516.00 | 3.48 |
BP PLC | 402.05 | 3.42 |
Zigup PLC | 338.00 | 2.74 |
Fallers
Company | Price | % Chg |
---|---|---|
Ssp Group PLC | 173.10 | -7.93 |
Close Brothers Group PLC | 391.60 | -3.40 |
Watches Of Switzerland Group PLC | 363.60 | -3.30 |
Jd Sports Fashion PLC | 87.66 | -3.27 |
Moonpig Group PLC | 209.50 | -3.23 |
Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day.