UK markets close in 5 hours 17 minutes

Pacific Assets Trust (PAC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
348.26+0.26 (+0.07%)
As of 10:56AM GMT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024349.11352.02348.11348.26348.2687,928
27 Mar 2024348.00352.95347.00348.00348.00349,399
26 Mar 2024350.00352.20349.00351.00351.00231,584
25 Mar 2024351.00358.04349.00349.00349.00302,934
22 Mar 2024359.00359.00349.00350.00350.00210,168
21 Mar 2024353.00355.43351.00351.00351.00132,009
20 Mar 2024353.00353.00350.00351.00351.00448,426
19 Mar 2024354.00361.49351.00351.00351.00264,508
18 Mar 2024360.00362.54354.00354.00354.00141,555
15 Mar 2024359.00362.54354.00354.00354.00195,622
14 Mar 2024358.00363.10355.31356.00356.00182,583
13 Mar 2024361.00365.90356.00356.00356.00170,517
12 Mar 2024365.00365.00361.00362.00362.00144,709
11 Mar 2024363.00366.52359.29366.00366.00160,919
08 Mar 2024359.00365.90358.00364.00364.00120,087
07 Mar 2024366.00366.00360.07363.00363.00161,752
06 Mar 2024361.00367.00361.00367.00367.00170,657
05 Mar 2024367.00367.00359.00361.50361.50135,849
04 Mar 2024363.00365.65361.00361.00361.00251,367
01 Mar 2024364.00364.14360.80362.00362.00149,868
29 Feb 2024359.00365.70358.00358.00358.00103,033
28 Feb 2024359.00365.00358.00358.00358.00224,436
27 Feb 2024362.00365.72358.50360.00360.00962,963
26 Feb 2024362.00363.24360.50363.00363.0098,253
23 Feb 2024363.00365.00360.10364.00364.00194,659
22 Feb 2024366.00367.56360.00360.00360.00146,892
21 Feb 2024365.00367.00360.00360.00360.00190,040
20 Feb 2024364.00365.11361.00362.50362.50148,263
19 Feb 2024360.00366.27354.00360.00360.00122,234
16 Feb 2024365.00365.30359.80362.50362.50180,142
15 Feb 2024359.00362.00355.10362.00362.00107,617
14 Feb 2024350.00359.00350.00357.00357.00200,498
13 Feb 2024356.00361.00350.00351.00351.00371,292
12 Feb 2024351.00360.00350.96358.00358.00305,229
09 Feb 2024353.00360.20351.00355.00355.00183,631
08 Feb 2024353.00360.50352.00352.00352.00154,584
07 Feb 2024355.00359.56353.00353.00353.00514,318
06 Feb 2024354.00364.14354.00359.00359.00207,077
05 Feb 2024356.00360.00353.82354.00354.00169,074
02 Feb 2024357.00360.00350.90357.00357.00426,406
01 Feb 2024351.00357.00346.00356.00356.00305,401
31 Jan 2024354.00354.00346.68349.00349.00169,635
30 Jan 2024349.00352.12344.00347.00347.00118,998
29 Jan 2024353.00355.56350.00353.00353.00152,260
26 Jan 2024353.00354.00349.20353.00353.00276,362
25 Jan 2024354.00354.00351.86352.00352.0084,517
24 Jan 2024352.00354.90348.50351.00351.00767,000
23 Jan 2024357.00360.10348.00353.00353.00535,068
22 Jan 2024356.00360.47353.00355.00355.00151,735
19 Jan 2024350.00362.00350.00360.00360.00130,578
18 Jan 2024355.00362.14352.52356.00356.00239,587
17 Jan 2024359.00359.00352.90354.00354.00715,731
16 Jan 2024369.00372.00363.00363.00363.00138,203
15 Jan 2024368.74372.90366.00367.00367.00311,105
12 Jan 2024370.00373.50364.00364.00364.00165,820
11 Jan 2024370.00375.00369.00369.50369.50102,623
10 Jan 2024361.00371.00361.00363.00363.0091,534
09 Jan 2024371.00370.00365.60368.00368.00239,302
08 Jan 2024371.00375.08368.00369.00369.00239,427
05 Jan 2024371.00381.00370.00370.00370.00107,355
04 Jan 2024378.00380.75371.20375.00375.00132,962
03 Jan 2024381.00385.00377.00377.00377.00117,748
02 Jan 2024385.00389.01381.00383.00383.00179,337
29 Dec 2023383.00389.00381.11385.00385.0062,006
28 Dec 2023380.00390.00378.00386.00386.0060,067
27 Dec 2023380.00390.00378.00380.00380.00107,468
22 Dec 2023385.00386.24380.21385.00385.0045,820
21 Dec 2023379.00389.00379.00384.00384.00410,988
20 Dec 2023375.00389.00375.00389.00389.00221,321
19 Dec 2023375.00380.00372.30380.00380.00274,588
18 Dec 2023368.00377.57368.00371.00371.00139,368
15 Dec 2023368.00379.00365.00375.00375.00217,434
14 Dec 2023369.00375.00362.00372.00372.00106,027
13 Dec 2023362.00369.00362.00367.00367.00116,663
12 Dec 2023363.00366.70359.20363.00363.00282,625
11 Dec 2023362.00364.00359.00364.00364.00239,860
08 Dec 2023363.00363.00358.61362.00362.0086,317
07 Dec 2023362.00363.00358.00362.00362.0064,880
06 Dec 2023361.00364.00359.00364.00364.0078,377
05 Dec 2023361.00362.00355.00360.00360.00105,284
04 Dec 2023364.00364.50360.16363.00363.0065,839
01 Dec 2023362.00372.29359.00361.00361.00164,613
30 Nov 2023366.00367.81361.39364.00364.0078,867
29 Nov 2023372.00372.00364.10367.00367.00167,326
28 Nov 2023371.00373.15365.00365.00365.00185,380
27 Nov 2023373.00374.80370.00370.00370.00107,912
24 Nov 2023374.00378.00369.00378.00378.00344,275
23 Nov 2023374.00376.30373.25374.00374.00149,583
22 Nov 2023375.00377.00371.80372.00372.00113,191
21 Nov 2023369.00375.00369.00373.00373.00153,170
20 Nov 2023371.00372.00364.00371.00371.00132,043
17 Nov 2023360.00367.00356.00367.00367.00629,257
16 Nov 2023355.00357.40353.43355.00355.00148,677
15 Nov 2023351.00357.00350.00357.00357.00765,118
14 Nov 2023344.00353.00341.00349.00349.001,479,407
13 Nov 2023341.00347.00341.00344.00344.00178,680
10 Nov 2023343.00344.00339.10342.00342.0090,655
09 Nov 2023342.00348.50341.00341.00341.0075,539
08 Nov 2023344.00348.50342.00342.00342.00140,185
07 Nov 2023346.00349.36344.15346.00346.00155,674
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...