Pacific Assets Trust plc (PAC.L) LSE
364.00
-3(-0.82%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
364.00
-3(-0.82%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 364 | 364 | 364 | 370 | 360 | 166,564 |
| April 01, 2026 | 358.3 | 367 | 367 | 370.19 | 358.3 | 170,904 |
| March 31, 2026 | 354 | 357 | 357 | 361 | 351.96 | 352,598 |
| March 30, 2026 | 354 | 359 | 359 | 362 | 354 | 137,963 |
| March 27, 2026 | 358.15 | 359 | 359 | 369.5 | 357.51 | 193,276 |
| March 26, 2026 | 361.88 | 361 | 361 | 369.5 | 361 | 112,384 |
| March 25, 2026 | 362.3 | 366 | 366 | 369.35 | 362.3 | 133,412 |
| March 24, 2026 | 371.2 | 360 | 360 | 375 | 360 | 231,338 |
| March 23, 2026 | 360 | 363 | 363 | 369.65 | 354 | 147,406 |
| March 20, 2026 | 371.17 | 367 | 367 | 371.26 | 366 | 336,055 |
| March 19, 2026 | 369.62 | 367 | 367 | 373.6 | 367 | 142,090 |
| March 18, 2026 | 376.74 | 376 | 376 | 382 | 376 | 426,322 |
| March 17, 2026 | 381 | 376 | 376 | 381 | 374.1 | 264,272 |
| March 16, 2026 | 378 | 376 | 376 | 382 | 372.93 | 213,984 |
| March 13, 2026 | 376 | 377 | 377 | 380 | 374.45 | 168,489 |
| March 12, 2026 | 379.62 | 375 | 375 | 382 | 374 | 306,992 |
| March 11, 2026 | 376.98 | 380 | 380 | 384 | 376.98 | 76,788 |
| March 10, 2026 | 376.1 | 378 | 378 | 380.3 | 376 | 185,683 |
| March 09, 2026 | 368.53 | 371 | 371 | 381 | 365.15 | 232,890 |
| March 06, 2026 | 373 | 376 | 376 | 386 | 373 | 181,809 |
| March 05, 2026 | 391 | 392 | 392 | 393.39 | 385 | 84,155 |
| March 04, 2026 | 384 | 386 | 386 | 391 | 382.06 | 163,599 |
| March 03, 2026 | 396 | 387 | 387 | 396 | 384.8 | 231,880 |
| March 02, 2026 | 391 | 398 | 398 | 400 | 390 | 160,082 |
| February 27, 2026 | 399 | 403 | 403 | 403.98 | 399 | 149,374 |
| February 26, 2026 | 400 | 402 | 402 | 402 | 399.08 | 100,059 |
| February 25, 2026 | 394.5 | 399 | 399 | 399.63 | 394.5 | 25,384 |
| February 24, 2026 | 393.51 | 395 | 395 | 399.45 | 390 | 584,613 |
| February 23, 2026 | 394.07 | 394 | 394 | 395 | 391 | 111,249 |
| February 20, 2026 | 388.31 | 395 | 0 | 395 | 387 | 265,921 |
| February 19, 2026 | 390.98 | 392 | 0 | 393 | 390.98 | 68,883 |
| February 18, 2026 | 389.7 | 392 | 0 | 393 | 389 | 255,433 |
| February 17, 2026 | 386.84 | 391 | 0 | 392 | 386.84 | 545,328 |
| February 16, 2026 | 386.35 | 386 | 0 | 387.98 | 385 | 511,414 |
| February 13, 2026 | 385.35 | 385 | 0 | 389 | 384.15 | 1.16M |
| February 12, 2026 | 391.07 | 387 | 0 | 392.66 | 387 | 220,793 |
| February 11, 2026 | 386.58 | 389 | 0 | 392 | 385.5 | 484,431 |
| February 10, 2026 | 385.59 | 388 | 0 | 388 | 383 | 380,082 |
| February 09, 2026 | 382 | 383 | 0 | 386 | 381 | 256,493 |
| February 06, 2026 | 377.2 | 382 | 0 | 383 | 377.2 | 221,539 |
| February 05, 2026 | 378.51 | 383 | 0 | 383 | 378.08 | 202,217 |
| February 04, 2026 | 384 | 380 | 0 | 384 | 378 | 390,098 |
| February 03, 2026 | 378 | 381 | 0 | 383 | 375 | 446,319 |
| February 02, 2026 | 369.25 | 373 | 0 | 375 | 369 | 304,762 |
| January 30, 2026 | 370.8 | 371 | 0 | 374 | 368.08 | 167,920 |
| January 29, 2026 | 377 | 369 | 0 | 377 | 368 | 249,177 |
| January 28, 2026 | 372.72 | 371 | 0 | 378 | 370.55 | 447,881 |
| January 27, 2026 | 371.9 | 371 | 0 | 374.63 | 370 | 337,220 |
| January 26, 2026 | 374 | 370 | 0 | 378 | 369 | 461,762 |
| January 23, 2026 | 373.09 | 374 | 0 | 374.35 | 372.74 | 359,185 |
| January 22, 2026 | 371.79 | 375 | 0 | 377 | 371.79 | 242,744 |
| January 21, 2026 | 372.33 | 373 | 0 | 374 | 370.5 | 390,025 |
| January 20, 2026 | 365 | 373 | 0 | 374 | 365 | 665,586 |
| January 19, 2026 | 370.83 | 374 | 0 | 375 | 368.5 | 556,537 |
| January 16, 2026 | 375.39 | 376 | 0 | 378 | 375 | 2.04M |
| January 15, 2026 | 372.9 | 375 | 0 | 377 | 371 | 207,660 |
| January 14, 2026 | 373.41 | 374 | 0 | 375 | 372.25 | 452,095 |
| January 13, 2026 | 373 | 373 | 0 | 375 | 370.65 | 175,275 |
| January 12, 2026 | 377 | 374 | 0 | 377 | 371 | 353,462 |
| January 09, 2026 | 370.64 | 373 | 0 | 375 | 370.35 | 217,127 |