UK Markets close in 6 hrs 20 mins

Pacific Assets Trust (PAC.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
359.00-7.50 (-2.05%)
As of 5:28PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
26 Nov 2021350.00359.42349.38352.00352.00129,092
25 Nov 2021359.00365.00358.68365.00365.0055,369
24 Nov 2021358.00361.00357.00359.00359.0094,730
23 Nov 2021366.00368.00354.00354.00354.00151,338
22 Nov 2021364.00364.00359.00359.00359.0036,373
19 Nov 2021359.00363.18358.00362.00362.00158,573
18 Nov 2021362.00367.00359.00359.00359.00191,459
17 Nov 2021363.00368.22361.00366.50366.50165,720
16 Nov 2021366.60368.22363.00366.50366.50122,415
15 Nov 2021367.00369.00365.00367.50367.50200,027
12 Nov 2021364.80368.32364.80367.00367.0066,529
11 Nov 2021359.00367.56358.00367.00367.00125,503
10 Nov 2021361.00365.00358.00365.00365.0046,461
09 Nov 2021356.00364.10355.00361.00361.0088,129
08 Nov 2021357.21360.00354.00356.50356.5078,175
05 Nov 2021351.00359.52349.53354.00354.00177,469
04 Nov 2021348.00355.25348.00352.00352.0060,693
03 Nov 2021348.00350.68344.00348.50348.5070,355
02 Nov 2021347.00349.40343.00348.50348.5073,896
01 Nov 2021347.00350.00343.44346.50346.50106,695
29 Oct 2021346.00350.00342.00344.00344.00100,855
28 Oct 2021350.00350.00341.00344.00344.0058,958
27 Oct 2021345.00348.75341.22341.50341.50217,813
26 Oct 2021346.00350.00345.95347.00347.0045,420
25 Oct 2021344.00353.00344.00344.00344.00102,433
22 Oct 2021343.00354.00343.00343.00343.0092,316
21 Oct 2021345.00352.22344.00347.00347.00128,033
20 Oct 2021348.00353.00346.00350.50350.5083,744
19 Oct 2021347.36352.00345.00348.00348.0059,975
18 Oct 2021347.00347.00343.00345.50345.5081,011
15 Oct 2021347.00349.50344.25349.00349.00207,131
14 Oct 2021347.00350.00345.00345.50345.5089,669
13 Oct 2021344.00349.00343.00344.00344.00213,258
12 Oct 2021343.00343.00338.52342.00342.00221,146
11 Oct 2021359.00359.00345.00345.00345.00379,314
08 Oct 2021355.00360.00350.00360.00360.00192,259
07 Oct 2021352.00359.00348.12352.00352.00195,612
06 Oct 2021350.00359.00346.92355.00355.00137,298
05 Oct 2021360.00362.00349.00349.00349.00106,180
04 Oct 2021350.00354.44350.00350.00350.0025,944
01 Oct 2021356.00365.00347.75350.00350.00128,519
30 Sept 2021366.00366.00360.00360.00360.0044,334
29 Sept 2021362.00365.00355.52365.00365.00636,960
28 Sept 2021364.00375.00359.00361.00361.0091,793
27 Sept 2021368.40376.00363.00369.50369.50142,550
24 Sept 2021370.00372.00364.00365.50365.50189,511
23 Sept 2021361.00367.00356.00358.00358.00268,962
22 Sept 2021360.00365.00356.00360.50360.5086,372
21 Sept 2021358.00360.00346.00360.00360.00139,687
20 Sept 2021355.00358.00348.00356.00356.0073,634
17 Sept 2021361.00362.00354.00354.00354.0048,933
16 Sept 2021357.00357.22353.00357.50357.5075,291
15 Sept 2021350.00363.00350.00350.00350.0039,650
14 Sept 2021365.00365.00355.00357.00357.0095,468
13 Sept 2021362.00365.00357.52362.00362.0047,086
10 Sept 2021364.00369.00360.50361.00361.00152,892
09 Sept 2021362.00364.52361.00361.00361.0073,050
08 Sept 2021364.00365.00362.33364.50364.50138,095
07 Sept 2021361.00364.00357.00361.00361.00541,798
06 Sept 2021364.00364.00356.70358.00358.0079,692
03 Sept 2021352.00357.00352.00357.00357.00167,598
02 Sept 2021350.00357.00349.00356.00356.00193,227
01 Sept 2021349.00357.00343.00357.00357.0049,414
31 Aug 2021342.00348.00337.28348.00348.0075,427
27 Aug 2021342.00345.00336.38342.00342.0055,515
26 Aug 2021343.97344.48337.00341.50341.5046,650
25 Aug 2021344.02349.92344.00347.00347.0046,256
24 Aug 2021347.00349.74344.00344.00344.0039,044
23 Aug 2021348.00349.00338.00345.50345.5084,113
20 Aug 2021340.00341.93333.18341.00341.00135,903
19 Aug 2021338.00341.00338.00338.00338.0017,266
18 Aug 2021336.00342.00336.00341.00341.00410,935
17 Aug 2021338.00342.00335.30336.00336.00127,216
16 Aug 2021339.00348.00338.80340.50340.50563,533
13 Aug 2021345.34345.34340.00345.50345.5062,447
12 Aug 2021346.00348.22341.00346.00346.0088,324
11 Aug 2021342.00351.00341.00346.00346.0074,639
10 Aug 2021344.00345.13341.00345.00345.00113,832
09 Aug 2021344.00344.00342.00344.00344.0061,951
06 Aug 2021343.24349.00340.00344.50344.5039,318
05 Aug 2021349.00350.00339.00349.00349.0053,139
04 Aug 2021342.00346.04338.00345.50345.50126,946
03 Aug 2021346.00346.00333.00341.00341.0029,554
02 Aug 2021346.00346.00338.03341.00341.0050,834
30 Jul 2021336.00344.00333.00336.00336.0061,760
29 Jul 2021340.00340.00332.00332.00332.0028,778
28 Jul 2021331.00334.69326.66333.50333.5084,969
27 Jul 2021331.76333.00324.00328.00328.0084,170
26 Jul 2021334.00337.99333.00333.00333.00120,135
23 Jul 2021341.00345.00339.00343.50343.5081,738
22 Jul 2021343.00344.50338.83342.00342.0094,718
21 Jul 2021340.00344.95339.43339.00339.0066,663
20 Jul 2021340.00346.30337.32340.00340.0070,899
19 Jul 2021337.27341.85337.27340.00340.0041,866
16 Jul 2021340.00341.00336.00338.50338.50102,165
15 Jul 2021336.00341.40336.00337.00337.00102,496
14 Jul 2021336.00344.00335.00338.00338.00103,840
13 Jul 2021342.00342.00336.00339.00339.00258,498
12 Jul 2021338.00344.00335.00337.00337.00105,442
09 Jul 2021339.00345.00336.00345.00345.00105,763
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...