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
26th Aug 2026 (Wed) 0.385 0.385 0.37 0.37 0
25th Aug 2026 (Tue) 0.40 0.40 0.385 0.385 2,777
24th Aug 2026 (Mon) 0.40 0.40 0.40 0.40 3,846
21st Aug 2026 (Fri) 0.40 0.40 0.40 0.40 0
20th Aug 2026 (Thu) 0.39 0.40 0.39 0.40 1,173,396
19th Aug 2026 (Wed) 0.375 0.375 0.345 0.345 50,000
18th Aug 2026 (Tue) 0.40 0.40 0.375 0.375 1,089
17th Aug 2026 (Mon) 0.40 0.40 0.40 0.40 150
14th Aug 2026 (Fri) 0.40 0.40 0.40 0.40 0
13th Aug 2026 (Thu) 0.40 0.40 0.40 0.40 0
12th Aug 2026 (Wed) 0.40 0.40 0.40 0.40 0
11th Aug 2026 (Tue) 0.40 0.40 0.40 0.40 4,373
10th Aug 2026 (Mon) 0.40 0.40 0.40 0.40 9,214
7th Aug 2026 (Fri) 0.40 0.40 0.40 0.40 0
6th Aug 2026 (Thu) 0.40 0.40 0.40 0.40 968
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
FTSE 100 Latest
Value10,792.54
Change-85.58