342.02p+0.02 (+0.01%)19 Feb 2025, 15:55
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

 
     
DateOpenHighLowCloseVolume
Feb 18, 2025349.00p349.00p340.00p342.00p892,388
Feb 17, 2025351.00p352.19p345.23p349.00p395,948
Feb 14, 2025354.00p357.00p350.00p351.00p226,626
Feb 13, 2025355.00p355.54p350.00p352.00p394,392
Feb 12, 2025356.00p357.00p353.00p355.00p176,107
Feb 11, 2025357.00p360.00p351.04p353.00p149,943
Feb 10, 2025356.33p361.00p354.11p358.00p226,688
Feb 7, 2025356.00p358.12p354.55p357.00p313,142
Feb 6, 2025353.00p356.00p351.50p355.00p139,728
Feb 5, 2025350.00p353.00p347.00p353.00p179,843
Feb 4, 2025353.00p355.00p345.00p355.00p252,333
Feb 3, 2025354.00p357.04p347.99p354.00p117,261
Jan 31, 2025356.00p358.00p352.10p358.00p141,107
Jan 30, 2025353.00p355.50p350.50p354.00p268,924
Jan 29, 2025351.00p360.00p348.00p354.00p335,432
Jan 28, 2025351.00p354.91p346.05p350.00p553,391
Jan 27, 2025360.00p363.89p350.00p353.00p185,952
Jan 24, 2025365.00p367.00p360.00p362.00p265,643
Jan 23, 2025364.00p364.50p358.94p363.00p177,884
Jan 22, 2025362.00p365.00p360.75p362.00p243,518
Jan 21, 2025366.00p368.00p361.92p362.00p171,952
Jan 20, 2025368.00p371.05p362.00p363.00p159,257
Jan 17, 2025370.00p371.40p367.00p368.00p52,743
Jan 16, 2025369.00p372.64p366.44p367.00p177,382
Jan 15, 2025368.00p370.92p366.00p368.00p116,138
Jan 14, 2025366.00p372.00p364.56p369.00p88,412
Jan 13, 2025369.00p370.53p366.00p366.00p103,876
Jan 10, 2025366.00p370.40p366.00p368.00p91,506
Jan 9, 2025369.00p372.00p358.25p372.00p163,076
Jan 8, 2025370.00p374.00p368.00p369.00p42,796
Jan 7, 2025371.00p375.00p369.00p369.00p127,184
Jan 6, 2025375.00p375.00p371.00p371.00p80,422
Jan 3, 2025368.00p373.47p368.00p371.00p64,194
Jan 2, 2025368.00p372.02p368.00p371.00p55,693
Dec 31, 2024371.00p372.00p368.44p370.00p22,734
Dec 30, 2024371.00p371.00p368.00p370.00p47,818
Dec 27, 2024376.00p376.00p369.00p369.00p27,274
Dec 24, 2024373.00p375.68p372.00p372.00p33,281
Dec 23, 2024371.00p375.00p367.50p372.00p170,380
Dec 20, 2024371.00p371.00p366.00p371.00p191,920
Dec 19, 2024368.00p372.00p367.00p372.00p64,040
Dec 18, 2024374.00p374.00p368.00p368.00p84,268
Dec 17, 2024367.00p373.00p367.00p371.00p131,469
Dec 16, 2024370.00p372.00p369.00p371.00p237,703
Dec 13, 2024372.00p374.00p369.16p370.00p183,833
Dec 12, 2024372.00p375.60p369.04p371.00p166,814
Dec 11, 2024373.00p375.16p371.62p372.00p218,958
Dec 10, 2024372.00p375.00p369.47p374.00p48,221
Dec 9, 2024372.00p376.00p368.00p368.00p254,097
Dec 6, 2024375.00p375.00p371.00p371.00p86,683
Showing 1 to 50 of 254
February
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
28
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
February
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
26
27
28
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
1
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00