Pacific Assets Trust
(PAC)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
10/04/2025
|
303.00p
|
323.00p
|
303.00p
|
309.00p
|
187,555
|
|
09/04/2025
|
301.00p
|
312.00p
|
296.00p
|
302.00p
|
310,845
|
|
08/04/2025
|
308.00p
|
313.76p
|
303.00p
|
309.00p
|
242,163
|
|
07/04/2025
|
294.00p
|
305.00p
|
287.00p
|
305.00p
|
287,735
|
|
04/04/2025
|
321.00p
|
328.00p
|
308.00p
|
310.00p
|
390,004
|
|
03/04/2025
|
329.00p
|
334.00p
|
322.00p
|
322.00p
|
141,215
|
|
02/04/2025
|
334.00p
|
339.00p
|
332.36p
|
335.00p
|
268,609
|
|
01/04/2025
|
332.00p
|
334.00p
|
327.00p
|
334.00p
|
289,567
|
|
31/03/2025
|
334.00p
|
338.00p
|
329.04p
|
330.00p
|
206,489
|
|
28/03/2025
|
340.00p
|
342.00p
|
333.69p
|
335.00p
|
415,594
|
|
27/03/2025
|
342.00p
|
342.00p
|
339.00p
|
341.00p
|
63,427
|
|
26/03/2025
|
345.00p
|
345.00p
|
338.00p
|
339.00p
|
165,926
|
|
25/03/2025
|
338.00p
|
341.00p
|
337.68p
|
340.00p
|
180,296
|
|
24/03/2025
|
340.00p
|
343.00p
|
338.57p
|
342.00p
|
379,402
|
|
21/03/2025
|
341.00p
|
342.00p
|
337.48p
|
339.00p
|
510,153
|
|
20/03/2025
|
335.00p
|
340.00p
|
334.94p
|
340.00p
|
279,349
|
|
19/03/2025
|
337.00p
|
339.00p
|
334.66p
|
338.00p
|
426,970
|
|
18/03/2025
|
336.00p
|
337.00p
|
331.96p
|
336.00p
|
192,157
|
|
17/03/2025
|
331.00p
|
337.00p
|
331.00p
|
334.00p
|
152,778
|
|
14/03/2025
|
333.00p
|
335.00p
|
330.28p
|
335.00p
|
215,149
|
|
13/03/2025
|
332.00p
|
335.00p
|
326.78p
|
332.00p
|
142,945
|
|
12/03/2025
|
334.00p
|
337.00p
|
330.00p
|
333.00p
|
119,973
|
|
11/03/2025
|
332.00p
|
338.00p
|
329.41p
|
334.00p
|
224,558
|
|
10/03/2025
|
335.00p
|
340.00p
|
334.00p
|
332.00p
|
93,159
|
|
07/03/2025
|
337.00p
|
343.00p
|
336.00p
|
339.00p
|
158,285
|
|
06/03/2025
|
340.00p
|
340.00p
|
338.00p
|
338.00p
|
103,970
|
|
05/03/2025
|
337.00p
|
342.00p
|
336.15p
|
339.00p
|
177,787
|
|
04/03/2025
|
336.00p
|
338.48p
|
335.02p
|
337.00p
|
449,903
|
|
03/03/2025
|
341.00p
|
343.00p
|
337.00p
|
340.00p
|
193,323
|
|
28/02/2025
|
339.00p
|
340.00p
|
336.00p
|
340.00p
|
138,990
|
|
27/02/2025
|
346.00p
|
348.00p
|
342.00p
|
345.00p
|
194,877
|
|
26/02/2025
|
345.00p
|
348.00p
|
343.00p
|
348.00p
|
297,761
|
|
25/02/2025
|
342.00p
|
345.00p
|
342.00p
|
345.00p
|
296,544
|
|
24/02/2025
|
339.00p
|
345.00p
|
339.00p
|
345.00p
|
171,423
|
|
21/02/2025
|
346.00p
|
348.00p
|
345.00p
|
348.00p
|
491,233
|
|
20/02/2025
|
346.00p
|
347.00p
|
342.00p
|
345.00p
|
796,817
|
|
19/02/2025
|
342.00p
|
348.00p
|
341.00p
|
347.00p
|
519,860
|
|
18/02/2025
|
349.00p
|
349.00p
|
340.22p
|
342.00p
|
773,388
|
|
17/02/2025
|
351.00p
|
352.19p
|
345.23p
|
349.00p
|
253,866
|
|
14/02/2025
|
354.00p
|
357.00p
|
350.00p
|
352.00p
|
116,626
|
|
13/02/2025
|
355.00p
|
355.54p
|
350.00p
|
352.00p
|
394,392
|
|
12/02/2025
|
356.00p
|
357.00p
|
353.00p
|
355.00p
|
106,079
|
|
11/02/2025
|
357.00p
|
360.00p
|
351.04p
|
353.00p
|
149,943
|
|
10/02/2025
|
359.00p
|
361.00p
|
354.11p
|
357.00p
|
191,688
|
|
07/02/2025
|
356.00p
|
358.12p
|
354.55p
|
357.00p
|
288,142
|
|
06/02/2025
|
353.00p
|
356.00p
|
351.50p
|
355.00p
|
114,728
|
|
05/02/2025
|
350.00p
|
353.00p
|
347.00p
|
353.00p
|
154,843
|
|
04/02/2025
|
353.00p
|
355.00p
|
345.00p
|
355.00p
|
121,398
|
|
03/02/2025
|
354.00p
|
357.04p
|
347.99p
|
354.00p
|
117,261
|
|
31/01/2025
|
356.00p
|
358.00p
|
352.10p
|
358.00p
|
106,107
|
|
30/01/2025
|
353.00p
|
355.50p
|
350.50p
|
354.00p
|
193,924
|
|
29/01/2025
|
351.00p
|
360.00p
|
348.00p
|
354.00p
|
335,432
|
|
28/01/2025
|
351.00p
|
354.91p
|
346.05p
|
350.00p
|
513,391
|
|
27/01/2025
|
360.00p
|
363.89p
|
350.00p
|
353.00p
|
185,952
|
|
24/01/2025
|
365.00p
|
367.00p
|
360.00p
|
362.00p
|
240,643
|
|
23/01/2025
|
364.00p
|
364.50p
|
358.94p
|
363.00p
|
124,644
|
|
22/01/2025
|
362.00p
|
365.00p
|
360.75p
|
362.00p
|
218,518
|
|
21/01/2025
|
366.00p
|
368.00p
|
361.92p
|
362.00p
|
121,952
|
|
20/01/2025
|
368.00p
|
371.05p
|
362.00p
|
363.00p
|
159,257
|
|
17/01/2025
|
370.00p
|
371.40p
|
367.00p
|
368.00p
|
52,743
|
|
16/01/2025
|
369.00p
|
372.64p
|
366.44p
|
368.00p
|
156,165
|
|
15/01/2025
|
368.00p
|
370.92p
|
366.00p
|
368.00p
|
116,138
|
|
14/01/2025
|
366.00p
|
372.00p
|
364.56p
|
369.00p
|
88,412
|
|
13/01/2025
|
369.00p
|
370.53p
|
366.00p
|
366.00p
|
103,876
|
|
10/01/2025
|
366.00p
|
370.40p
|
366.00p
|
368.00p
|
91,506
|
|
09/01/2025
|
369.00p
|
372.00p
|
358.25p
|
372.00p
|
163,076
|
|
08/01/2025
|
370.00p
|
374.00p
|
368.00p
|
369.00p
|
42,796
|
|
07/01/2025
|
371.00p
|
375.00p
|
369.00p
|
369.00p
|
127,184
|
|
06/01/2025
|
375.00p
|
375.00p
|
371.00p
|
371.00p
|
80,422
|
|
03/01/2025
|
368.00p
|
373.47p
|
368.00p
|
371.00p
|
64,194
|
|
02/01/2025
|
368.00p
|
372.02p
|
368.00p
|
371.00p
|
55,693
|
|
01/01/2025
|
371.00p
|
372.00p
|
368.44p
|
370.00p
|
22,734
|
|
31/12/2024
|
371.00p
|
372.00p
|
368.44p
|
370.00p
|
22,734
|
|
30/12/2024
|
371.00p
|
371.00p
|
368.00p
|
370.00p
|
47,818
|
|
27/12/2024
|
376.00p
|
376.00p
|
369.00p
|
369.00p
|
27,274
|
|
26/12/2024
|
373.00p
|
375.68p
|
372.00p
|
372.00p
|
33,281
|
|
25/12/2024
|
373.00p
|
375.68p
|
372.00p
|
372.00p
|
33,281
|
|
24/12/2024
|
373.00p
|
375.68p
|
372.00p
|
372.00p
|
33,281
|
|
23/12/2024
|
371.00p
|
375.00p
|
367.50p
|
372.00p
|
170,380
|
|
20/12/2024
|
371.00p
|
371.00p
|
366.00p
|
371.00p
|
191,920
|
|
19/12/2024
|
368.00p
|
372.00p
|
367.00p
|
372.00p
|
64,040
|
|
18/12/2024
|
374.00p
|
374.00p
|
368.00p
|
368.00p
|
84,268
|
|
17/12/2024
|
367.00p
|
373.00p
|
367.00p
|
371.00p
|
131,469
|
|
16/12/2024
|
370.00p
|
372.00p
|
369.00p
|
371.00p
|
237,703
|
|
13/12/2024
|
372.00p
|
374.00p
|
369.16p
|
370.00p
|
183,833
|
|
12/12/2024
|
372.00p
|
375.60p
|
369.04p
|
371.00p
|
166,814
|
|
11/12/2024
|
373.00p
|
375.16p
|
371.62p
|
372.00p
|
218,958
|
|
10/12/2024
|
372.00p
|
375.00p
|
369.47p
|
374.00p
|
48,221
|
|
09/12/2024
|
372.00p
|
376.00p
|
368.00p
|
368.00p
|
214,097
|
|
06/12/2024
|
375.00p
|
375.00p
|
371.00p
|
371.00p
|
86,683
|
|
05/12/2024
|
371.00p
|
374.50p
|
368.03p
|
372.00p
|
240,100
|
|
04/12/2024
|
372.00p
|
379.00p
|
369.00p
|
369.00p
|
236,207
|
|
03/12/2024
|
374.00p
|
381.00p
|
372.00p
|
373.00p
|
109,286
|
|
02/12/2024
|
376.00p
|
380.00p
|
373.00p
|
374.00p
|
187,010
|
|
29/11/2024
|
378.00p
|
380.00p
|
375.00p
|
375.00p
|
134,994
|
|
28/11/2024
|
380.00p
|
381.01p
|
375.32p
|
377.00p
|
80,151
|
|
27/11/2024
|
380.00p
|
382.00p
|
378.00p
|
380.00p
|
162,825
|
|
26/11/2024
|
378.00p
|
379.37p
|
374.30p
|
377.00p
|
159,755
|
|
25/11/2024
|
377.00p
|
379.00p
|
372.25p
|
378.00p
|
92,240
|
|
22/11/2024
|
375.00p
|
377.00p
|
371.50p
|
373.00p
|
166,748
|
|
21/11/2024
|
370.00p
|
375.00p
|
370.00p
|
373.00p
|
129,113
|
|
20/11/2024
|
372.00p
|
374.75p
|
372.00p
|
373.00p
|
418,943
|
|
19/11/2024
|
367.00p
|
373.90p
|
366.50p
|
373.00p
|
209,540
|
|
18/11/2024
|
366.00p
|
370.00p
|
363.60p
|
369.00p
|
363,463
|
|
15/11/2024
|
367.00p
|
367.56p
|
362.00p
|
364.00p
|
190,845
|
|
14/11/2024
|
364.00p
|
369.92p
|
360.00p
|
364.00p
|
337,645
|
|
13/11/2024
|
372.00p
|
373.00p
|
366.36p
|
368.00p
|
69,844
|
|
12/11/2024
|
369.00p
|
371.60p
|
366.00p
|
366.00p
|
239,358
|
|
11/11/2024
|
367.00p
|
371.00p
|
365.00p
|
371.00p
|
271,303
|
|
08/11/2024
|
368.00p
|
373.28p
|
360.00p
|
367.00p
|
90,997
|
|
07/11/2024
|
367.00p
|
373.00p
|
365.78p
|
373.00p
|
252,430
|
|
06/11/2024
|
367.00p
|
370.48p
|
366.00p
|
366.00p
|
51,619
|
|
05/11/2024
|
366.00p
|
369.00p
|
366.00p
|
367.00p
|
76,117
|
|
04/11/2024
|
358.00p
|
367.07p
|
358.00p
|
367.00p
|
251,771
|
|
01/11/2024
|
365.00p
|
366.70p
|
363.00p
|
366.00p
|
95,900
|
|
31/10/2024
|
364.00p
|
367.00p
|
363.00p
|
364.00p
|
168,832
|
|
30/10/2024
|
363.00p
|
369.00p
|
363.00p
|
364.00p
|
221,109
|
|
29/10/2024
|
371.00p
|
373.80p
|
365.08p
|
366.00p
|
277,903
|
|
28/10/2024
|
371.00p
|
375.00p
|
368.39p
|
370.00p
|
339,908
|
|
25/10/2024
|
371.00p
|
374.00p
|
367.92p
|
373.00p
|
166,944
|
|
24/10/2024
|
370.00p
|
374.00p
|
368.00p
|
371.00p
|
302,771
|
|
23/10/2024
|
372.00p
|
372.00p
|
365.75p
|
371.00p
|
322,833
|
|
22/10/2024
|
372.00p
|
373.00p
|
362.00p
|
373.00p
|
473,297
|
|
21/10/2024
|
375.00p
|
376.00p
|
367.60p
|
373.00p
|
258,078
|
|
18/10/2024
|
375.00p
|
380.70p
|
372.00p
|
375.00p
|
351,485
|
|
17/10/2024
|
380.00p
|
381.00p
|
372.00p
|
375.00p
|
208,397
|
|
16/10/2024
|
376.00p
|
377.00p
|
370.00p
|
375.50p
|
354,913
|
|
15/10/2024
|
373.00p
|
380.94p
|
367.00p
|
371.00p
|
237,685
|
|
14/10/2024
|
373.00p
|
384.47p
|
373.00p
|
378.00p
|
114,663
|
|
11/10/2024
|
379.00p
|
383.12p
|
377.00p
|
381.00p
|
153,013
|