Pacific Assets Trust plc (LON:PAC)
London · Delayed Price · Currency is GBP · Price in GBX 412.00
0.00 (0.00%)
Inactive · Last trade price on Sep 16, 2026
Pacific Assets Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 412.56 | 412.00 | 408.00 | 412.00 | 412.00 | - | 23,380 |
| Sep 15, 2026 | 424.00 | 422.00 | 412.00 | 412.00 | 412.00 | -0.24% | 27,552 |
| Sep 14, 2026 | 419.00 | 419.00 | 412.00 | 413.00 | 413.00 | -1.43% | 214,710 |
| Sep 11, 2026 | 422.00 | 425.09 | 419.00 | 419.00 | 419.00 | - | 105,106 |
| Sep 10, 2026 | 424.00 | 424.00 | 419.00 | 419.00 | 419.00 | -1.18% | 51,403 |
| Sep 9, 2026 | 426.00 | 427.10 | 422.00 | 424.00 | 424.00 | -0.47% | 171,548 |
| Sep 8, 2026 | 424.00 | 428.00 | 421.00 | 426.00 | 426.00 | 0.24% | 63,267 |
| Sep 7, 2026 | 426.00 | 428.00 | 422.11 | 425.00 | 425.00 | - | 169,137 |
| Sep 4, 2026 | 423.00 | 428.00 | 422.00 | 425.00 | 425.00 | 0.71% | 71,977 |
| Sep 3, 2026 | 426.00 | 426.00 | 421.00 | 422.00 | 422.00 | 0.24% | 108,656 |
| Sep 2, 2026 | 420.00 | 424.00 | 418.00 | 421.00 | 421.00 | -0.47% | 118,477 |
| Sep 1, 2026 | 422.00 | 429.00 | 416.00 | 423.00 | 423.00 | -0.47% | 92,414 |
| Aug 28, 2026 | 423.80 | 427.00 | 424.00 | 425.00 | 425.00 | 0.24% | 78,572 |
| Aug 27, 2026 | 425.00 | 428.00 | 423.15 | 424.00 | 424.00 | 0.19% | 104,520 |
| Aug 26, 2026 | 423.00 | 427.92 | 420.00 | 427.00 | 423.20 | 0.95% | 255,147 |
| Aug 25, 2026 | 427.00 | 429.00 | 421.00 | 423.00 | 419.24 | - | 157,312 |
| Aug 24, 2026 | 420.00 | 428.00 | 420.00 | 423.00 | 419.24 | -0.70% | 55,378 |
| Aug 21, 2026 | 424.00 | 430.00 | 422.14 | 426.00 | 422.21 | 0.47% | 415,400 |
| Aug 20, 2026 | 427.00 | 428.00 | 422.00 | 424.00 | 420.23 | -0.24% | 389,466 |
| Aug 19, 2026 | 424.00 | 428.00 | 420.00 | 425.00 | 421.22 | -0.23% | 780,024 |
| Aug 18, 2026 | 425.00 | 431.00 | 425.00 | 426.00 | 422.21 | -0.23% | 273,235 |
| Aug 17, 2026 | 428.00 | 429.04 | 425.45 | 427.00 | 423.20 | - | 23,417 |
| Aug 14, 2026 | 426.00 | 430.00 | 424.00 | 427.00 | 423.20 | 0.23% | 287,675 |
| Aug 13, 2026 | 426.00 | 430.00 | 423.84 | 426.00 | 422.21 | 0.24% | 103,596 |
| Aug 12, 2026 | 427.00 | 430.00 | 422.00 | 425.00 | 421.22 | 0.95% | 339,647 |
| Aug 11, 2026 | 423.00 | 430.00 | 421.00 | 421.00 | 417.25 | - | 443,597 |
| Aug 10, 2026 | 423.00 | 426.00 | 415.00 | 421.00 | 417.25 | -0.24% | 87,283 |
| Aug 7, 2026 | 421.00 | 425.00 | 419.01 | 422.00 | 418.24 | 0.96% | 302,793 |
| Aug 6, 2026 | 409.00 | 422.00 | 409.00 | 418.00 | 414.28 | -0.48% | 442,928 |
| Aug 5, 2026 | 416.00 | 426.00 | 416.00 | 420.00 | 416.26 | 0.96% | 272,528 |
| Aug 4, 2026 | 418.00 | 419.00 | 406.00 | 416.00 | 412.30 | 2.46% | 187,087 |
| Aug 3, 2026 | 407.00 | 417.00 | 405.90 | 406.00 | 402.39 | -1.46% | 63,972 |
| Jul 31, 2026 | 404.00 | 416.00 | 403.94 | 412.00 | 408.33 | 1.98% | 50,510 |
| Jul 30, 2026 | 400.00 | 406.00 | 397.00 | 404.00 | 400.40 | 1.25% | 223,182 |
| Jul 29, 2026 | 397.00 | 400.01 | 396.00 | 399.00 | 395.45 | -0.50% | 125,887 |
| Jul 28, 2026 | 402.00 | 408.00 | 397.00 | 401.00 | 397.43 | -1.47% | 116,121 |
| Jul 27, 2026 | 409.00 | 411.00 | 405.88 | 407.00 | 403.38 | -0.25% | 170,923 |
| Jul 24, 2026 | 407.00 | 413.00 | 402.50 | 408.00 | 404.37 | 0.49% | 180,785 |
| Jul 23, 2026 | 404.00 | 408.00 | 402.00 | 406.00 | 402.39 | 0.50% | 204,275 |
| Jul 22, 2026 | 409.00 | 409.00 | 402.50 | 404.00 | 400.40 | -0.25% | 258,211 |
| Jul 21, 2026 | 407.00 | 411.00 | 400.34 | 405.00 | 401.40 | 0.75% | 589,712 |
| Jul 20, 2026 | 400.00 | 404.00 | 399.84 | 402.00 | 398.42 | - | 446,168 |
| Jul 17, 2026 | 403.00 | 408.00 | 401.00 | 402.00 | 398.42 | -2.43% | 146,183 |
| Jul 16, 2026 | 410.00 | 414.00 | 405.55 | 412.00 | 408.33 | - | 1,087,365 |
| Jul 15, 2026 | 415.00 | 421.00 | 396.00 | 412.00 | 408.33 | -0.96% | 304,569 |
| Jul 14, 2026 | 416.00 | 419.00 | 410.78 | 416.00 | 412.30 | 0.97% | 229,886 |
| Jul 13, 2026 | 414.00 | 421.00 | 404.00 | 412.00 | 408.33 | -1.67% | 77,934 |
| Jul 10, 2026 | 420.00 | 423.20 | 415.96 | 419.00 | 415.27 | 0.24% | 48,185 |
| Jul 9, 2026 | 415.00 | 422.00 | 408.57 | 418.00 | 414.28 | 0.72% | 192,504 |
| Jul 8, 2026 | 410.00 | 422.00 | 404.00 | 415.00 | 411.31 | 0.73% | 205,534 |