Pacific Assets Trust plc (LON:PAC)
London · Delayed Price · Currency is GBP · Price in GBX 356.00
+1.00 (0.28%)
Aug 6, 2025, 4:36 PM BST
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 359.00 | 359.00 | 353.00 | 356.00 | 356.00 | 0.28% | 349,000 |
| Aug 5, 2025 | 353.55 | 360.00 | 353.55 | 355.00 | 355.00 | 0.85% | 110,807 |
| Aug 4, 2025 | 357.00 | 357.00 | 351.00 | 352.00 | 352.00 | - | 471,658 |
| Aug 1, 2025 | 351.81 | 355.00 | 351.05 | 352.00 | 352.00 | -0.56% | 192,691 |
| Jul 31, 2025 | 358.40 | 359.00 | 354.00 | 354.00 | 354.00 | - | 149,028 |
| Jul 30, 2025 | 363.00 | 363.00 | 354.00 | 354.00 | 354.00 | -1.39% | 322,608 |
| Jul 29, 2025 | 357.48 | 362.00 | 355.33 | 359.00 | 359.00 | 0.56% | 1,122,909 |
| Jul 28, 2025 | 359.51 | 364.00 | 357.00 | 357.00 | 357.00 | -0.28% | 262,284 |
| Jul 25, 2025 | 356.00 | 362.00 | 354.00 | 358.00 | 358.00 | 0.56% | 178,933 |
| Jul 24, 2025 | 356.39 | 360.00 | 356.00 | 356.00 | 356.00 | 0.28% | 163,895 |
| Jul 23, 2025 | 356.75 | 358.00 | 352.76 | 355.00 | 355.00 | 0.85% | 121,388 |
| Jul 22, 2025 | 354.50 | 358.00 | 352.00 | 352.00 | 352.00 | -1.12% | 196,533 |
| Jul 21, 2025 | 358.40 | 358.40 | 352.49 | 356.00 | 356.00 | 0.28% | 317,792 |
| Jul 18, 2025 | 356.60 | 364.00 | 353.00 | 355.00 | 355.00 | -0.56% | 123,882 |
| Jul 17, 2025 | 361.00 | 364.00 | 356.00 | 357.00 | 357.00 | 0.56% | 156,607 |
| Jul 16, 2025 | 355.18 | 363.00 | 355.00 | 355.00 | 355.00 | - | 94,048 |
| Jul 15, 2025 | 351.04 | 360.00 | 351.04 | 355.00 | 355.00 | 0.57% | 186,653 |
| Jul 14, 2025 | 349.13 | 353.00 | 349.00 | 353.00 | 353.00 | 0.57% | 495,370 |
| Jul 11, 2025 | 353.60 | 358.00 | 350.66 | 351.00 | 351.00 | -0.28% | 150,122 |
| Jul 10, 2025 | 356.80 | 356.80 | 348.27 | 352.00 | 352.00 | 0.57% | 93,687 |
| Jul 9, 2025 | 355.00 | 355.00 | 347.00 | 350.00 | 350.00 | -0.28% | 171,627 |
| Jul 8, 2025 | 346.00 | 355.00 | 346.00 | 351.00 | 351.00 | 1.45% | 254,373 |
| Jul 7, 2025 | 351.44 | 353.49 | 346.00 | 346.00 | 346.00 | -0.86% | 150,730 |
| Jul 4, 2025 | 353.60 | 353.60 | 347.84 | 349.00 | 349.00 | - | 42,749 |
| Jul 3, 2025 | 350.00 | 354.89 | 349.00 | 349.00 | 349.00 | 0.29% | 58,491 |
| Jul 2, 2025 | 349.40 | 350.00 | 345.00 | 348.00 | 348.00 | - | 107,939 |
| Jul 1, 2025 | 344.17 | 350.00 | 341.00 | 348.00 | 348.00 | - | 124,446 |
| Jun 30, 2025 | 345.60 | 350.00 | 342.00 | 348.00 | 348.00 | 0.87% | 130,106 |
| Jun 27, 2025 | 345.73 | 345.73 | 341.19 | 345.00 | 345.00 | 1.47% | 114,798 |
| Jun 26, 2025 | 340.66 | 343.00 | 340.00 | 340.00 | 340.00 | -0.87% | 147,931 |
| Jun 25, 2025 | 340.50 | 343.00 | 340.00 | 343.00 | 343.00 | 0.88% | 208,898 |
| Jun 24, 2025 | 342.95 | 346.00 | 339.50 | 340.00 | 340.00 | 0.59% | 689,741 |
| Jun 23, 2025 | 340.94 | 342.40 | 335.30 | 338.00 | 338.00 | -0.88% | 131,128 |
| Jun 20, 2025 | 339.02 | 344.00 | 337.00 | 341.00 | 341.00 | 0.59% | 458,588 |
| Jun 19, 2025 | 344.00 | 344.00 | 339.00 | 339.00 | 339.00 | -0.59% | 141,713 |
| Jun 18, 2025 | 342.51 | 346.00 | 340.50 | 341.00 | 341.00 | -0.29% | 359,523 |
| Jun 17, 2025 | 343.39 | 343.39 | 340.00 | 342.00 | 342.00 | 0.29% | 846,803 |
| Jun 16, 2025 | 345.00 | 347.00 | 339.00 | 341.00 | 341.00 | -0.58% | 400,924 |
| Jun 13, 2025 | 345.00 | 346.00 | 340.00 | 343.00 | 343.00 | -0.29% | 279,691 |
| Jun 12, 2025 | 347.49 | 352.00 | 344.00 | 344.00 | 344.00 | -1.99% | 239,597 |
| Jun 11, 2025 | 346.20 | 357.00 | 346.20 | 351.00 | 346.10 | 0.57% | 281,074 |
| Jun 10, 2025 | 350.38 | 355.00 | 348.00 | 349.00 | 344.13 | 0.29% | 1,208,785 |
| Jun 9, 2025 | 347.85 | 351.00 | 346.38 | 348.00 | 343.14 | 0.29% | 155,398 |
| Jun 6, 2025 | 347.00 | 347.00 | 340.00 | 347.00 | 342.16 | - | 198,831 |
| Jun 5, 2025 | 344.25 | 347.00 | 342.00 | 347.00 | 342.16 | 0.87% | 215,348 |
| Jun 4, 2025 | 340.11 | 349.00 | 339.38 | 344.00 | 339.20 | 1.18% | 101,247 |
| Jun 3, 2025 | 342.05 | 349.00 | 339.44 | 340.00 | 335.25 | -1.16% | 102,729 |
| Jun 2, 2025 | 342.37 | 345.00 | 339.00 | 344.00 | 339.20 | 0.88% | 47,041 |
| May 30, 2025 | 346.12 | 346.12 | 339.64 | 341.00 | 336.24 | - | 153,258 |
| May 29, 2025 | 347.20 | 349.00 | 340.76 | 341.00 | 336.24 | -0.87% | 104,309 |