1. Share Prices

  2. Pacific Assets Trust PLC (PAC)

368.00p-3.00 (-0.81%)18 Dec 2024, 16:35
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
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
Dec 5, 2024371.00p374.50p368.03p372.00p265,100
Dec 4, 2024372.00p379.00p369.00p369.00p236,207
Dec 3, 2024374.00p381.00p372.00p373.00p109,286
Dec 2, 2024376.00p380.00p373.00p374.00p187,010
Nov 29, 2024378.00p380.00p375.00p375.00p134,994
Nov 28, 2024380.00p381.01p375.32p377.00p80,151
Nov 27, 2024380.00p382.00p378.00p380.00p162,825
Nov 26, 2024378.00p379.37p374.30p377.00p159,755
Nov 25, 2024377.00p379.00p372.25p378.00p92,240
Nov 22, 2024375.00p377.00p371.50p376.00p166,748
Nov 21, 2024370.00p375.00p370.00p373.00p129,113
Nov 20, 2024372.00p374.75p372.00p373.00p418,943
Nov 19, 2024367.00p373.90p366.50p373.00p234,540
Nov 18, 2024366.00p370.00p363.60p369.00p394,463
Nov 15, 2024367.00p367.56p362.00p365.00p215,845
Nov 14, 2024364.00p369.92p360.00p364.00p337,645
Nov 13, 2024372.00p373.00p366.36p368.00p69,844
Nov 12, 2024369.00p371.60p366.00p366.00p239,358
Nov 11, 2024367.00p371.00p365.00p371.00p271,303
Nov 8, 2024368.00p373.28p360.00p367.00p90,997
Nov 7, 2024367.00p373.00p365.78p373.00p292,430
Nov 6, 2024367.00p370.48p366.00p366.00p51,619
Nov 5, 2024366.00p369.00p366.00p367.00p76,117
Nov 4, 2024358.00p367.07p358.00p367.00p281,771
Nov 1, 2024365.00p366.70p363.00p366.00p126,350
Oct 31, 2024364.00p367.00p363.00p364.00p168,832
Oct 30, 2024363.00p369.00p363.00p364.00p221,109
Oct 29, 2024371.00p373.80p365.08p366.00p277,903
Oct 28, 2024371.00p375.00p368.39p370.00p339,908
Oct 25, 2024371.00p374.00p367.92p373.00p216,944
Oct 24, 2024370.00p371.00p369.00p370.00p315,436
Oct 23, 2024372.00p372.00p365.75p371.00p372,833
Oct 22, 2024372.00p373.00p362.00p373.00p513,297
Oct 21, 2024375.00p376.00p367.60p373.00p341,078
Oct 18, 2024375.00p380.70p372.00p375.00p371,485
Oct 17, 2024380.00p381.00p372.00p375.00p228,397
Oct 16, 2024371.94p377.00p370.00p375.50p354,913
Oct 15, 2024373.00p380.94p367.00p371.00p237,685
Oct 14, 2024373.00p384.47p373.00p378.00p114,663
Oct 11, 2024379.00p383.12p377.00p381.00p153,013
Oct 10, 2024380.00p382.31p374.30p379.00p469,934
123456
Showing 1 to 50 of 254

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Metro Bank Holdings PLC94.306.80
Ceres Power Holdings PLC175.503.66
Jupiter Fund Management PLC86.003.61
Goodwin PLC7,440.003.05
Bank Of Georgia Group PLC4,750.002.93
Melrose Industries PLC553.602.90

Fallers

CompanyPrice% Chg
Integrafin Holdings PLC340.50-12.69
Osb Group PLC392.00-6.53
W.A.G Payment Solutions PLC78.00-4.18
Victrex PLC1,092.00-2.67
Entain PLC732.00-2.66
Alpha Group International PLC2,250.00-2.60
Risers/fallers data from previous trading day. Today's data available from 8:15am.