Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Pacsco Limited (PACS) Share Price History

Time period:
to
Date Open High Low Close Volume
5th Aug 2026 (Wed) 0.40 0.40 0.40 0.40 58,277
4th Aug 2026 (Tue) 0.45 0.45 0.40 0.40 0
3rd Aug 2026 (Mon) 0.45 0.45 0.45 0.45 0
31st Jul 2026 (Fri) 0.45 0.45 0.45 0.45 0
30th Jul 2026 (Thu) 0.30 0.30 0.30 0.45 40
29th Jul 2026 (Wed) 0.45 0.45 0.45 0.45 361
28th Jul 2026 (Tue) 0.45 0.45 0.45 0.45 0
27th Jul 2026 (Mon) 0.45 0.45 0.45 0.45 2,832
24th Jul 2026 (Fri) 0.376 0.45 0.376 0.45 129,156
23rd Jul 2026 (Thu) 0.376 0.376 0.376 0.376 1,776
22nd Jul 2026 (Wed) 0.351 0.376 0.351 0.376 2,061
21st Jul 2026 (Tue) 0.326 0.351 0.326 0.351 37,444
20th Jul 2026 (Mon) 0.351 0.351 0.326 0.326 38,000
17th Jul 2026 (Fri) 0.30 0.351 0.30 0.351 6,000
16th Jul 2026 (Thu) 0.35 0.35 0.30 0.30 1,756,264
15th Jul 2026 (Wed) 0.425 0.425 0.425 0.425 0
14th Jul 2026 (Tue) 0.475 0.475 0.425 0.425 796
13th Jul 2026 (Mon) 0.475 0.475 0.475 0.475 0
10th Jul 2026 (Fri) 0.48 0.48 0.475 0.475 0
9th Jul 2026 (Thu) 0.46 0.48 0.46 0.48 100,103
8th Jul 2026 (Wed) 0.45 0.46 0.45 0.46 426,439
7th Jul 2026 (Tue) 0.45 0.45 0.45 0.45 6,289
6th Jul 2026 (Mon) 0.475 0.475 0.45 0.45 6,000
3rd Jul 2026 (Fri) 0.40 0.475 0.40 0.475 957,221
2nd Jul 2026 (Thu) 0.40 0.40 0.40 0.40 104,018
1st Jul 2026 (Wed) 0.43 0.43 0.40 0.40 3,828
30th Jun 2026 (Tue) 0.43 0.43 0.43 0.43 438
29th Jun 2026 (Mon) 0.43 0.43 0.43 0.43 103
26th Jun 2026 (Fri) 0.43 0.43 0.43 0.43 153,258
25th Jun 2026 (Thu) 0.43 0.43 0.43 0.43 0
24th Jun 2026 (Wed) 0.43 0.43 0.43 0.43 0
23rd Jun 2026 (Tue) 0.43 0.43 0.43 0.43 2,644
22nd Jun 2026 (Mon) 0.43 0.43 0.43 0.43 438
19th Jun 2026 (Fri) 0.35 0.43 0.35 0.43 283,784
18th Jun 2026 (Thu) 0.36 0.36 0.36 0.35 250,002
17th Jun 2026 (Wed) 0.38 0.38 0.38 0.45 270,176
16th Jun 2026 (Tue) 0.40 0.40 0.40 0.45 2,036,644
15th Jun 2026 (Mon) 0.80 0.80 0.30 0.435 17,299,028
12th Jun 2026 (Fri) 0.90 0.90 0.90 0.90 1,232
11th Jun 2026 (Thu) 0.80 0.80 0.80 0.90 1,820
10th Jun 2026 (Wed) 0.90 0.90 0.90 0.90 1,700
9th Jun 2026 (Tue) 0.90 0.90 0.90 0.90 5,149
8th Jun 2026 (Mon) 0.80 0.80 0.80 0.90 7,976
FTSE 100 Latest
Value10,867.89
Change-20.41