Pacific Assets Trust plc (LON:PAC)
London · Delayed Price · Currency is GBP · Price in GBX 407.80
-4.20 (-1.02%)
Jul 17, 2026, 8:03 AM GMT
Pacific Assets Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 410.00 | 414.00 | 405.55 | 412.00 | 412.00 | - | 1,087,365 |
| Jul 15, 2026 | 415.00 | 421.00 | 396.00 | 412.00 | 412.00 | -0.96% | 304,569 |
| Jul 14, 2026 | 416.00 | 419.00 | 410.78 | 416.00 | 416.00 | 0.97% | 229,886 |
| Jul 13, 2026 | 414.00 | 421.00 | 404.00 | 412.00 | 412.00 | -1.67% | 77,934 |
| Jul 10, 2026 | 420.00 | 423.20 | 415.96 | 419.00 | 419.00 | 0.24% | 48,185 |
| Jul 9, 2026 | 415.00 | 422.00 | 408.57 | 418.00 | 418.00 | 0.72% | 192,504 |
| Jul 8, 2026 | 410.00 | 422.00 | 404.00 | 415.00 | 415.00 | 0.73% | 205,534 |
| Jul 7, 2026 | 412.00 | 418.00 | 410.00 | 412.00 | 412.00 | -1.44% | 318,186 |
| Jul 6, 2026 | 417.00 | 422.00 | 415.05 | 418.00 | 418.00 | 0.72% | 80,562 |
| Jul 3, 2026 | 415.00 | 422.00 | 414.00 | 415.00 | 415.00 | 0.24% | 58,753 |
| Jul 2, 2026 | 419.00 | 419.00 | 413.00 | 414.00 | 414.00 | -0.96% | 49,729 |
| Jul 1, 2026 | 414.82 | 421.00 | 416.00 | 418.00 | 418.00 | 0.24% | 94,699 |
| Jun 30, 2026 | 424.00 | 423.00 | 417.00 | 417.00 | 417.00 | 0.48% | 90,155 |
| Jun 29, 2026 | 422.00 | 429.00 | 415.00 | 415.00 | 415.00 | -1.66% | 187,950 |
| Jun 26, 2026 | 425.00 | 425.00 | 416.00 | 422.00 | 422.00 | -1.40% | 198,293 |
| Jun 25, 2026 | 423.00 | 430.56 | 420.40 | 428.00 | 428.00 | 1.66% | 180,575 |
| Jun 24, 2026 | 419.00 | 424.00 | 415.00 | 421.00 | 421.00 | 0.48% | 434,677 |
| Jun 23, 2026 | 420.00 | 427.00 | 417.00 | 419.00 | 419.00 | -2.78% | 54,704 |
| Jun 22, 2026 | 426.00 | 431.00 | 429.00 | 431.00 | 431.00 | 0.23% | 267,654 |
| Jun 19, 2026 | 427.00 | 435.00 | 423.00 | 430.00 | 430.00 | 0.70% | 87,196 |
| Jun 18, 2026 | 420.00 | 434.00 | 419.04 | 427.00 | 427.00 | 0.95% | 124,076 |
| Jun 17, 2026 | 423.00 | 426.00 | 419.00 | 423.00 | 423.00 | 0.24% | 819,969 |
| Jun 16, 2026 | 425.00 | 428.04 | 422.00 | 422.00 | 422.00 | -0.71% | 193,380 |
| Jun 15, 2026 | 420.00 | 429.00 | 416.00 | 425.00 | 425.00 | 1.43% | 347,009 |
| Jun 12, 2026 | 417.00 | 422.00 | 411.00 | 419.00 | 419.00 | 0.96% | 212,198 |
| Jun 11, 2026 | 410.00 | 417.02 | 410.00 | 415.00 | 415.00 | 2.39% | 627,346 |
| Jun 10, 2026 | 412.00 | 417.00 | 407.25 | 411.00 | 405.30 | -0.72% | 134,238 |
| Jun 9, 2026 | 425.00 | 430.00 | 413.00 | 414.00 | 408.26 | -2.13% | 72,865 |
| Jun 8, 2026 | 415.00 | 423.00 | 411.00 | 423.00 | 417.13 | 0.48% | 78,770 |
| Jun 5, 2026 | 418.00 | 427.00 | 418.00 | 421.00 | 415.16 | -0.47% | 179,897 |
| Jun 4, 2026 | 426.00 | 427.00 | 418.95 | 423.00 | 417.13 | - | 129,790 |
| Jun 3, 2026 | 433.00 | 437.00 | 423.00 | 423.00 | 417.13 | -2.53% | 83,461 |
| Jun 2, 2026 | 427.00 | 435.00 | 425.26 | 434.00 | 427.98 | 1.17% | 276,929 |
| Jun 1, 2026 | 421.00 | 429.00 | 419.00 | 429.00 | 423.05 | 1.66% | 118,276 |
| May 29, 2026 | 413.00 | 422.00 | 411.85 | 422.00 | 416.15 | 2.18% | 581,214 |
| May 28, 2026 | 410.00 | 417.00 | 409.85 | 413.00 | 407.27 | -1.20% | 213,122 |
| May 27, 2026 | 414.00 | 420.00 | 414.00 | 418.00 | 412.20 | 1.21% | 135,591 |
| May 26, 2026 | 409.00 | 413.00 | 402.00 | 413.00 | 407.27 | 1.47% | 183,908 |
| May 22, 2026 | 405.00 | 408.00 | 401.00 | 407.00 | 401.36 | 1.75% | 90,979 |
| May 21, 2026 | 405.00 | 406.00 | 400.00 | 400.00 | 394.45 | - | 75,007 |
| May 20, 2026 | 400.00 | 405.00 | 397.00 | 400.00 | 394.45 | 0.50% | 75,200 |
| May 19, 2026 | 403.00 | 403.00 | 397.00 | 398.00 | 392.48 | -1.00% | 152,662 |
| May 18, 2026 | 409.00 | 413.00 | 402.00 | 402.00 | 396.42 | -1.47% | 32,970 |
| May 15, 2026 | 410.00 | 414.00 | 401.10 | 408.00 | 402.34 | -0.73% | 165,290 |
| May 14, 2026 | 407.00 | 411.00 | 406.75 | 411.00 | 405.30 | 0.98% | 77,180 |
| May 13, 2026 | 406.00 | 410.35 | 406.00 | 407.00 | 401.36 | 0.25% | 236,939 |
| May 12, 2026 | 407.00 | 408.80 | 404.00 | 406.00 | 400.37 | -0.73% | 447,818 |
| May 11, 2026 | 408.00 | 410.00 | 399.68 | 409.00 | 403.33 | 0.49% | 295,332 |
| May 8, 2026 | 407.00 | 409.98 | 403.00 | 407.00 | 401.36 | 0.25% | 118,074 |
| May 7, 2026 | 405.00 | 408.00 | 405.00 | 406.00 | 400.37 | 0.74% | 151,114 |