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!

Pacer Swan Sos (PSFD.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 35.01 35.01 35.01 34.9884 121
17th Jul 2025 (Thu) 35.04 35.04 34.9686 34.9686 22
16th Jul 2025 (Wed) 35.04 35.04 34.8746 34.8746 0
15th Jul 2025 (Tue) 35.04 35.04 34.89 34.8033 312
14th Jul 2025 (Mon) 34.82 34.82 34.82 34.8647 100
11th Jul 2025 (Fri) 34.88 34.88 34.85 34.8644 654
10th Jul 2025 (Thu) 34.71 34.8749 34.71 34.8749 19
9th Jul 2025 (Wed) 34.71 34.8587 34.71 34.8587 0
8th Jul 2025 (Tue) 34.71 34.71 34.71 34.71 1,102
7th Jul 2025 (Mon) 34.71 34.71 34.7032 34.7032 0
4th Jul 2025 (Fri) 34.71 34.8591 34.71 34.8591 0
3rd Jul 2025 (Thu) 34.71 34.8591 34.71 34.8591 0
2nd Jul 2025 (Wed) 34.71 34.71 34.71 34.6748 100
1st Jul 2025 (Tue) 34.64 34.64 34.64 34.6463 0
30th Jun 2025 (Mon) 34.64 34.64 34.64 34.6651 938
27th Jun 2025 (Fri) 34.45 34.50 34.45 34.5627 615
26th Jun 2025 (Thu) 34.38 34.38 34.38 34.45 123
25th Jun 2025 (Wed) 34.29 34.30 34.25 34.3084 6,126
24th Jun 2025 (Tue) 34.18 34.18 34.18 34.3039 100
23rd Jun 2025 (Mon) 33.85 34.0479 33.85 34.0479 0
20th Jun 2025 (Fri) 33.85 33.85 33.85 33.8033 1,178
19th Jun 2025 (Thu) 33.95 33.95 33.95 33.8469 100
18th Jun 2025 (Wed) 33.95 33.95 33.95 33.8469 100
17th Jun 2025 (Tue) 33.89 33.89 33.84 33.84 0
16th Jun 2025 (Mon) 33.89 34.0217 33.89 34.0217 24
13th Jun 2025 (Fri) 33.89 33.89 33.89 33.8082 100
12th Jun 2025 (Thu) 34.06 34.12 34.06 34.0406 200
11th Jun 2025 (Wed) 33.97 33.98 33.97 33.9721 200
10th Jun 2025 (Tue) 33.98 34.0227 33.98 34.0227 23
9th Jun 2025 (Mon) 33.98 33.98 33.98 33.9599 100
6th Jun 2025 (Fri) 33.81 33.9361 33.81 33.9361 94
5th Jun 2025 (Thu) 33.81 33.81 33.81 33.6841 219
4th Jun 2025 (Wed) 33.88 33.88 33.88 33.8261 93
3rd Jun 2025 (Tue) 33.78 33.78 33.78 33.8348 150
2nd Jun 2025 (Mon) 33.65 33.66 33.65 33.67 2,006
30th May 2025 (Fri) 33.54 33.54 33.54 33.55 154
29th May 2025 (Thu) 33.55 33.55 33.55 33.54 1,100
28th May 2025 (Wed) 33.5952 33.5952 33.5952 33.5952 6
27th May 2025 (Tue) 33.53 33.53 33.53 33.53 181
26th May 2025 (Mon) 33.1598 33.1598 33.1598 33.1598 0
24th May 2025 (Sat) 33.2938 33.2938 33.1598 33.1598 0
23rd May 2025 (Fri) 33.2938 33.2938 33.2938 33.2938 0
22nd May 2025 (Thu) 33.3398 33.3398 33.3398 33.3398 0
21st May 2025 (Wed) 33.54 33.54 33.54 33.54 176
FTSE 100 Latest
Value8,992.12
Change19.48