Pacific Assets Trust plc - PAC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	388.31	395	395	395	387	265,921
February 19, 2026	390.98	392	392	393	390.98	68,883
February 18, 2026	389.7	392	392	393	389	255,433
February 17, 2026	386.84	391	391	392	386.84	545,328
February 16, 2026	386.35	386	386	387.98	385	511,414
February 13, 2026	385.35	385	385	389	384.15	1.16M
February 12, 2026	391.07	387	387	392.66	387	220,793
February 11, 2026	386.58	389	389	392	385.5	484,431
February 10, 2026	385.59	388	388	388	383	380,082
February 09, 2026	382	383	383	386	381	256,493
February 06, 2026	377.2	382	382	383	377.2	221,539
February 05, 2026	378.51	383	383	383	378.08	202,217
February 04, 2026	384	380	380	384	378	390,098
February 03, 2026	378	381	381	383	375	446,319
February 02, 2026	369.25	373	373	375	369	304,762
January 30, 2026	370.8	371	371	374	368.08	167,920
January 29, 2026	377	369	369	377	368	249,177
January 28, 2026	372.72	371	371	378	370.55	447,881
January 27, 2026	371.9	371	371	374.63	370	337,220
January 26, 2026	374	370	370	378	369	461,762
January 23, 2026	373.09	374	374	374.35	372.74	359,185
January 22, 2026	371.79	375	375	377	371.79	242,743
January 21, 2026	372.33	373	373	374	370.5	390,025
January 20, 2026	365	373	373	374	365	665,586
January 19, 2026	370.83	374	374	375	368.5	556,537
January 16, 2026	375.39	376	376	378	375	625,390
January 15, 2026	372.9	375	375	377	371	207,660
January 14, 2026	373.41	374	374	375	372.25	452,095
January 13, 2026	373	373	373	375	370.65	175,275
January 12, 2026	377	374	374	377	371	353,462
January 09, 2026	370.64	373	373	375	370.35	217,127
January 08, 2026	374	373	373	375	371.31	214,619
January 07, 2026	375	375	375	376	373	342,803
January 06, 2026	373	375	375	377	372.2	86,089
January 05, 2026	365.3	373	373	374	365.3	348,640
January 02, 2026	360.52	368	368	370	360.52	206,738
December 31, 2025	366	360	360	366	360	12,807
December 30, 2025	362.22	361	361	366	360	35,105
December 29, 2025	359.8	362	362	365	359.8	75,685
December 24, 2025	365	361	361	365	359.73	126,030
December 23, 2025	364	362	362	364	360	232,697
December 22, 2025	366	363	363	366	359.05	269,165
December 19, 2025	363	361	361	364	357.51	377,311
December 18, 2025	359.97	361	361	361.63	358	160,993
December 17, 2025	356	360	360	361.2	356	216,973
December 16, 2025	366	357	357	366	357	441,849
December 15, 2025	363.88	362	362	369	362	110,236
December 12, 2025	365	363	363	366	362.77	87,623
December 11, 2025	364.2	364	364	364.35	362.63	284,015
December 10, 2025	365	367	367	367	363	256,900
December 09, 2025	361.75	366	366	366.2	361.1	246,658
December 08, 2025	369.62	363	363	369.62	363	225,372
December 05, 2025	364.38	367	367	368	364.38	152,488
December 04, 2025	371	365	365	371	364	284,008
December 03, 2025	366	365	365	367	364.75	138,042
December 02, 2025	368	364	364	368	363.21	143,627
December 01, 2025	362	365	365	369	362	556,303
November 28, 2025	366	366	366	369	365	791,760
November 27, 2025	366	366	366	367	364.5	258,502
November 26, 2025	363	366	366	367	362.4	199,025

Pacific Assets Trust plc (PAC.L) LSE