Pacific Assets Trust
(PAC)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
27/10/2025
|
368.00p
|
372.00p
|
367.00p
|
370.00p
|
429,896
|
|
24/10/2025
|
364.00p
|
369.00p
|
363.00p
|
369.00p
|
371,367
|
|
23/10/2025
|
368.00p
|
370.00p
|
364.00p
|
364.00p
|
289,480
|
|
22/10/2025
|
365.00p
|
368.00p
|
364.00p
|
368.00p
|
242,429
|
|
21/10/2025
|
362.00p
|
365.00p
|
360.73p
|
365.00p
|
585,333
|
|
20/10/2025
|
361.00p
|
364.00p
|
358.39p
|
364.00p
|
559,312
|
|
17/10/2025
|
361.00p
|
361.00p
|
354.39p
|
360.00p
|
233,964
|
|
16/10/2025
|
359.00p
|
362.00p
|
356.10p
|
362.00p
|
284,651
|
|
15/10/2025
|
358.00p
|
359.00p
|
356.22p
|
359.00p
|
526,231
|
|
14/10/2025
|
353.00p
|
357.00p
|
352.00p
|
357.00p
|
786,770
|
|
13/10/2025
|
354.00p
|
358.00p
|
353.60p
|
357.00p
|
390,853
|
|
10/10/2025
|
359.00p
|
360.00p
|
355.00p
|
357.00p
|
348,727
|
|
09/10/2025
|
357.00p
|
362.00p
|
357.00p
|
362.00p
|
1,024,998
|
|
08/10/2025
|
357.00p
|
359.00p
|
355.00p
|
359.00p
|
595,251
|
|
07/10/2025
|
356.00p
|
359.00p
|
355.35p
|
359.00p
|
1,400,660
|
|
06/10/2025
|
358.00p
|
359.00p
|
355.71p
|
356.00p
|
235,644
|
|
03/10/2025
|
354.00p
|
358.00p
|
353.00p
|
358.00p
|
636,835
|
|
02/10/2025
|
353.00p
|
355.00p
|
349.54p
|
355.00p
|
1,165,981
|
|
01/10/2025
|
351.00p
|
355.00p
|
349.00p
|
352.00p
|
2,111,822
|
|
30/09/2025
|
354.00p
|
354.00p
|
351.00p
|
352.00p
|
1,226,071
|
|
29/09/2025
|
358.00p
|
359.00p
|
352.00p
|
353.00p
|
746,623
|
|
26/09/2025
|
355.00p
|
357.71p
|
353.52p
|
356.00p
|
227,983
|
|
25/09/2025
|
359.00p
|
361.00p
|
356.02p
|
361.00p
|
383,634
|
|
24/09/2025
|
360.00p
|
363.00p
|
359.00p
|
360.00p
|
314,755
|
|
23/09/2025
|
359.00p
|
360.00p
|
356.00p
|
359.00p
|
527,794
|
|
22/09/2025
|
361.00p
|
361.00p
|
357.00p
|
359.00p
|
2,097,012
|
|
19/09/2025
|
359.00p
|
362.00p
|
357.00p
|
362.00p
|
469,199
|
|
18/09/2025
|
358.00p
|
359.00p
|
356.00p
|
357.00p
|
702,350
|
|
17/09/2025
|
356.00p
|
358.22p
|
355.25p
|
356.00p
|
114,191
|
|
16/09/2025
|
356.00p
|
358.00p
|
353.00p
|
354.00p
|
413,999
|
|
15/09/2025
|
355.00p
|
358.00p
|
354.00p
|
358.00p
|
236,706
|
|
12/09/2025
|
352.00p
|
358.00p
|
352.00p
|
357.00p
|
444,784
|
|
11/09/2025
|
355.00p
|
357.00p
|
352.50p
|
357.00p
|
279,841
|
|
10/09/2025
|
352.00p
|
355.47p
|
352.00p
|
355.00p
|
233,263
|
|
09/09/2025
|
351.00p
|
354.00p
|
351.00p
|
354.00p
|
372,875
|
|
08/09/2025
|
352.00p
|
354.00p
|
349.35p
|
354.00p
|
415,777
|
|
05/09/2025
|
350.00p
|
351.32p
|
348.00p
|
350.00p
|
431,534
|
|
04/09/2025
|
348.00p
|
351.00p
|
345.00p
|
351.00p
|
271,228
|
|
03/09/2025
|
347.00p
|
350.00p
|
346.38p
|
350.00p
|
437,612
|
|
02/09/2025
|
347.00p
|
351.00p
|
345.00p
|
351.00p
|
802,072
|
|
01/09/2025
|
346.00p
|
349.00p
|
345.42p
|
347.00p
|
259,800
|
|
29/08/2025
|
350.00p
|
350.00p
|
345.52p
|
348.00p
|
305,863
|
|
28/08/2025
|
349.00p
|
354.00p
|
348.60p
|
350.00p
|
661,390
|
|
27/08/2025
|
352.00p
|
353.00p
|
349.00p
|
351.00p
|
1,035,499
|
|
26/08/2025
|
354.00p
|
356.00p
|
348.00p
|
348.00p
|
870,509
|
|
25/08/2025
|
355.00p
|
357.00p
|
352.80p
|
357.00p
|
592,274
|
|
22/08/2025
|
355.00p
|
357.00p
|
352.80p
|
357.00p
|
592,274
|
|
21/08/2025
|
355.00p
|
358.00p
|
354.06p
|
357.00p
|
124,158
|
|
20/08/2025
|
356.00p
|
356.00p
|
352.00p
|
356.00p
|
134,418
|
|
19/08/2025
|
353.00p
|
355.00p
|
350.76p
|
355.00p
|
183,277
|
|
18/08/2025
|
351.00p
|
354.00p
|
351.00p
|
354.00p
|
219,492
|
|
15/08/2025
|
352.00p
|
353.00p
|
349.00p
|
352.00p
|
217,688
|
|
14/08/2025
|
352.00p
|
359.00p
|
349.00p
|
352.00p
|
424,484
|
|
13/08/2025
|
351.00p
|
359.00p
|
351.00p
|
352.00p
|
220,272
|
|
12/08/2025
|
353.00p
|
357.00p
|
351.00p
|
352.00p
|
1,824,207
|
|
11/08/2025
|
353.00p
|
359.00p
|
351.45p
|
353.00p
|
154,669
|
|
08/08/2025
|
353.00p
|
359.00p
|
351.00p
|
352.00p
|
231,564
|
|
07/08/2025
|
353.00p
|
358.00p
|
353.00p
|
353.00p
|
89,959
|
|
06/08/2025
|
355.00p
|
359.00p
|
353.00p
|
356.00p
|
349,000
|
|
05/08/2025
|
354.00p
|
360.00p
|
353.55p
|
355.00p
|
110,807
|
|
04/08/2025
|
354.00p
|
357.00p
|
351.00p
|
352.00p
|
471,658
|
|
01/08/2025
|
353.00p
|
355.00p
|
351.05p
|
352.00p
|
192,691
|
|
31/07/2025
|
355.00p
|
358.40p
|
355.00p
|
354.00p
|
18,430
|
|
30/07/2025
|
357.00p
|
363.00p
|
354.00p
|
354.00p
|
322,608
|
|
29/07/2025
|
358.00p
|
362.00p
|
355.33p
|
359.00p
|
1,122,909
|
|
28/07/2025
|
359.00p
|
364.00p
|
357.00p
|
357.00p
|
262,282
|
|
25/07/2025
|
358.00p
|
362.00p
|
354.00p
|
358.00p
|
178,933
|
|
24/07/2025
|
356.00p
|
360.00p
|
356.00p
|
356.00p
|
163,894
|
|
23/07/2025
|
353.00p
|
358.00p
|
352.76p
|
355.00p
|
121,388
|
|
22/07/2025
|
353.00p
|
358.00p
|
352.00p
|
352.00p
|
196,533
|
|
21/07/2025
|
355.00p
|
358.40p
|
352.49p
|
356.00p
|
317,792
|
|
18/07/2025
|
356.00p
|
364.00p
|
353.00p
|
355.00p
|
123,882
|
|
17/07/2025
|
356.00p
|
364.00p
|
356.00p
|
357.00p
|
156,607
|
|
16/07/2025
|
356.00p
|
363.00p
|
355.00p
|
355.00p
|
94,048
|
|
15/07/2025
|
355.00p
|
360.00p
|
351.04p
|
355.00p
|
186,329
|
|
14/07/2025
|
352.00p
|
353.00p
|
349.00p
|
353.00p
|
495,370
|
|
11/07/2025
|
353.00p
|
358.00p
|
350.66p
|
351.00p
|
150,121
|
|
10/07/2025
|
352.00p
|
356.80p
|
348.27p
|
352.00p
|
93,687
|
|
09/07/2025
|
355.00p
|
355.00p
|
347.00p
|
350.00p
|
171,627
|
|
08/07/2025
|
346.00p
|
355.00p
|
346.00p
|
351.00p
|
254,373
|
|
07/07/2025
|
349.00p
|
353.49p
|
346.00p
|
346.00p
|
150,730
|
|
04/07/2025
|
350.00p
|
353.60p
|
347.84p
|
349.00p
|
42,749
|
|
03/07/2025
|
350.00p
|
354.89p
|
349.00p
|
349.00p
|
58,491
|
|
02/07/2025
|
346.00p
|
350.00p
|
345.00p
|
348.00p
|
107,939
|
|
01/07/2025
|
346.00p
|
350.00p
|
341.00p
|
348.00p
|
124,446
|
|
30/06/2025
|
345.00p
|
350.00p
|
342.00p
|
348.00p
|
130,105
|
|
27/06/2025
|
342.00p
|
345.73p
|
341.19p
|
345.00p
|
114,798
|
|
26/06/2025
|
343.00p
|
343.00p
|
340.00p
|
340.00p
|
147,931
|
|
25/06/2025
|
340.00p
|
343.00p
|
340.00p
|
343.00p
|
208,898
|
|
24/06/2025
|
342.00p
|
346.00p
|
339.50p
|
340.00p
|
689,741
|
|
23/06/2025
|
340.00p
|
342.40p
|
335.30p
|
338.00p
|
131,128
|
|
20/06/2025
|
338.00p
|
344.00p
|
337.00p
|
341.00p
|
458,588
|
|
19/06/2025
|
340.00p
|
344.00p
|
339.00p
|
339.00p
|
141,713
|
|
18/06/2025
|
342.00p
|
346.00p
|
340.50p
|
341.00p
|
359,523
|
|
17/06/2025
|
341.00p
|
343.39p
|
340.00p
|
342.00p
|
846,803
|
|
16/06/2025
|
343.00p
|
347.00p
|
339.00p
|
341.00p
|
400,924
|
|
13/06/2025
|
341.00p
|
346.00p
|
340.00p
|
343.00p
|
279,691
|
|
12/06/2025
|
346.00p
|
352.00p
|
344.00p
|
344.00p
|
239,597
|
|
11/06/2025
|
350.00p
|
357.00p
|
346.20p
|
351.00p
|
281,074
|
|
10/06/2025
|
350.00p
|
355.00p
|
348.00p
|
349.00p
|
1,208,785
|
|
09/06/2025
|
348.00p
|
351.00p
|
346.38p
|
348.00p
|
155,398
|
|
06/06/2025
|
347.00p
|
347.00p
|
340.00p
|
347.00p
|
198,831
|
|
05/06/2025
|
346.00p
|
347.00p
|
342.00p
|
347.00p
|
215,348
|
|
04/06/2025
|
344.00p
|
349.00p
|
339.38p
|
344.00p
|
101,246
|
|
03/06/2025
|
343.00p
|
349.00p
|
339.44p
|
340.00p
|
102,729
|
|
02/06/2025
|
342.00p
|
345.00p
|
339.00p
|
344.00p
|
47,040
|
|
30/05/2025
|
343.00p
|
346.12p
|
339.64p
|
341.00p
|
153,258
|
|
29/05/2025
|
345.00p
|
349.00p
|
340.76p
|
341.00p
|
104,309
|
|
28/05/2025
|
344.00p
|
347.00p
|
337.77p
|
344.00p
|
353,677
|
|
27/05/2025
|
340.00p
|
346.00p
|
337.00p
|
343.00p
|
186,680
|
|
26/05/2025
|
348.00p
|
351.00p
|
336.28p
|
340.00p
|
194,595
|
|
23/05/2025
|
348.00p
|
351.00p
|
336.28p
|
340.00p
|
194,595
|
|
22/05/2025
|
345.00p
|
349.00p
|
343.00p
|
346.00p
|
302,872
|
|
21/05/2025
|
344.00p
|
352.00p
|
343.00p
|
347.00p
|
140,102
|
|
20/05/2025
|
347.00p
|
360.00p
|
343.00p
|
348.00p
|
182,286
|
|
19/05/2025
|
349.00p
|
360.00p
|
346.00p
|
346.00p
|
63,514
|
|
16/05/2025
|
350.00p
|
353.00p
|
349.00p
|
349.00p
|
88,134
|
|
15/05/2025
|
349.00p
|
357.00p
|
348.00p
|
350.00p
|
290,570
|
|
14/05/2025
|
348.00p
|
356.00p
|
347.11p
|
348.00p
|
271,873
|
|
13/05/2025
|
345.00p
|
354.00p
|
345.00p
|
347.00p
|
149,407
|
|
12/05/2025
|
347.00p
|
354.00p
|
342.62p
|
351.00p
|
178,973
|
|
09/05/2025
|
342.00p
|
351.00p
|
337.00p
|
340.00p
|
148,346
|
|
08/05/2025
|
340.00p
|
346.00p
|
336.00p
|
339.00p
|
252,728
|
|
07/05/2025
|
335.00p
|
345.00p
|
335.00p
|
340.00p
|
626,683
|
|
06/05/2025
|
336.00p
|
342.00p
|
335.00p
|
341.00p
|
141,210
|
|
05/05/2025
|
336.00p
|
340.00p
|
333.00p
|
340.00p
|
303,272
|
|
02/05/2025
|
336.00p
|
340.00p
|
333.00p
|
340.00p
|
303,272
|
|
01/05/2025
|
333.00p
|
336.00p
|
330.24p
|
335.00p
|
136,393
|
|
30/04/2025
|
329.00p
|
330.00p
|
325.00p
|
328.00p
|
129,896
|
|
29/04/2025
|
328.00p
|
328.00p
|
323.84p
|
326.00p
|
123,999
|
|
28/04/2025
|
325.00p
|
332.00p
|
324.00p
|
326.00p
|
96,550
|