UK Markets close in 4 hrs 51 mins

Pacific Assets Trust (PAC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
359.99-0.01 (-0.00%)
As of 10:52AM GMT. Market open.
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 2022357.73360.29357.65359.99359.9915,237
06 Dec 2022360.00363.00358.99360.00360.0071,875
05 Dec 2022362.00365.17359.00361.00361.00133,918
02 Dec 2022359.00365.00357.00361.50361.50263,451
01 Dec 2022362.00365.00357.00360.00360.00132,187
30 Nov 2022360.00364.00354.79357.00357.00150,511
29 Nov 2022358.00360.00352.00355.50355.50163,043
28 Nov 2022353.00359.00349.00353.00353.00115,486
25 Nov 2022353.00355.05351.00352.00352.0035,623
24 Nov 2022354.00360.00352.00354.00354.0042,764
23 Nov 2022358.00358.00351.00352.00352.00167,503
22 Nov 2022354.00357.66350.00353.00353.00124,119
21 Nov 2022356.00359.70353.56355.00355.0051,120
18 Nov 2022358.00362.00356.00356.00356.0061,641
17 Nov 2022360.00362.00357.19358.00358.0094,815
16 Nov 2022358.00366.00354.84358.00358.00156,096
15 Nov 2022364.00368.00360.00362.00362.00145,495
14 Nov 2022362.00365.00358.00358.50358.50117,674
11 Nov 2022364.00365.00358.82359.00359.00201,948
10 Nov 2022357.00358.00354.73358.00358.00259,798
09 Nov 2022353.00358.00353.00355.00355.00218,584
08 Nov 2022360.00360.00353.00355.00355.00184,103
07 Nov 2022355.00359.00354.00356.00356.00476,444
04 Nov 2022353.00357.83353.00357.50357.5076,175
03 Nov 2022340.00354.00340.00350.50350.5076,378
02 Nov 2022340.00345.00339.00342.50342.5066,972
01 Nov 2022346.00347.00336.00336.00336.0088,094
31 Oct 2022333.00338.78332.00338.00338.0057,596
28 Oct 2022338.00344.00333.50335.00335.00100,043
27 Oct 2022338.00340.69333.20335.00335.0044,581
26 Oct 2022338.00338.00329.41335.00335.0088,898
25 Oct 2022338.00338.00326.00338.00338.0065,073
24 Oct 2022327.00337.00326.00328.00328.00102,055
21 Oct 2022328.00336.36328.00333.50333.50102,909
20 Oct 2022332.00344.00329.73331.00331.00112,016
19 Oct 2022340.00340.00332.00332.00332.00133,553
18 Oct 2022340.00343.00337.00340.00340.00227,321
17 Oct 2022336.00345.00336.00338.50338.50163,206
14 Oct 2022341.00342.42336.55340.00340.0049,503
13 Oct 2022332.00339.33328.00335.00335.0042,894
12 Oct 2022335.00341.38335.00338.00338.0050,464
11 Oct 2022334.00339.00332.00332.00332.0052,321
10 Oct 2022336.00342.00336.00342.00342.00113,674
07 Oct 2022339.29341.92338.82339.00339.0043,429
06 Oct 2022340.00346.51335.54345.50345.50105,009
05 Oct 2022344.00351.50343.24344.00344.00150,718
04 Oct 2022344.00346.00339.30343.00343.0095,452
03 Oct 2022341.00341.00331.00340.00340.0053,409
30 Sept 2022342.00344.00336.00342.00342.0072,949
29 Sept 2022353.00353.00338.00342.00342.00176,789
28 Sept 2022354.00354.00345.31354.00354.00101,503
27 Sept 2022357.00357.00351.65355.00355.0052,901
26 Sept 2022355.00358.00347.00357.00357.00140,594
23 Sept 2022347.00355.00342.00354.00354.00109,349
22 Sept 2022350.00352.67346.00348.00348.00204,098
21 Sept 2022352.00355.42347.00350.50350.50323,570
20 Sept 2022356.00358.00348.00358.00358.0079,210
16 Sept 2022347.00355.43347.00355.00355.00113,539
15 Sept 2022353.00358.00350.00358.00358.0043,112
14 Sept 2022352.00355.00347.00355.00355.00113,400
13 Sept 2022353.00355.43352.62353.00353.00246,665
12 Sept 2022352.00355.00348.81355.00355.00117,847
09 Sept 2022349.00355.00344.00355.00355.0099,417
08 Sept 2022342.00350.00339.00350.00350.00214,868
07 Sept 2022344.00349.00342.99344.50344.5077,996
06 Sept 2022344.01344.98342.82343.50343.50163,050
05 Sept 2022345.00346.00339.00343.00343.0090,422
02 Sept 2022343.00346.00340.34342.00342.00128,755
01 Sept 2022340.00345.43338.00342.50342.50193,037
31 Aug 2022346.00346.50337.00346.50346.50196,565
30 Aug 2022343.00343.00336.00341.50341.50117,175
26 Aug 2022342.00343.47337.86340.50340.5038,139
25 Aug 2022339.00342.00334.52340.00340.00205,762
24 Aug 2022338.00340.00331.00340.00340.00260,857
23 Aug 2022339.00339.00332.60338.00338.00106,790
22 Aug 2022334.60339.95334.60338.00338.00170,368
19 Aug 2022340.00342.17336.34342.00342.0097,546
18 Aug 2022339.00344.00335.28344.00344.00103,192
17 Aug 2022340.00343.48338.15343.00343.0048,703
16 Aug 2022340.00345.00337.60345.00345.0054,427
15 Aug 2022337.00342.10337.00342.00342.0071,746
12 Aug 2022335.00342.00335.00336.00336.00187,425
11 Aug 2022342.00343.00335.46343.00343.00102,433
10 Aug 2022326.00338.00326.00338.00338.0088,586
09 Aug 2022336.00337.13332.50334.50334.50108,110
08 Aug 2022336.00336.94330.90334.00334.00116,588
05 Aug 2022335.00336.94334.00335.00335.00319,213
04 Aug 2022331.99333.45330.00333.00333.0045,165
03 Aug 2022334.00334.00331.00334.00334.0027,549
02 Aug 2022333.00334.00324.00333.00333.00143,825
01 Aug 2022335.22336.12328.31329.50329.5087,176
29 Jul 2022330.00333.22324.00325.00325.00171,735
28 Jul 2022334.00334.00325.77329.00329.00144,618
27 Jul 2022326.00329.75326.00328.50328.5034,188
26 Jul 2022333.00333.00326.00330.00330.0074,738
25 Jul 2022327.00328.10325.50327.50327.5098,850
22 Jul 2022330.00332.31324.89330.00330.0046,772
21 Jul 2022323.00332.00320.00330.00330.0035,138
20 Jul 2022328.00328.00319.65328.00328.0041,421
19 Jul 2022320.00325.00317.57324.00324.0029,775
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...