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 (PSMO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 29.10 29.165 29.10 29.165 0
17th Jul 2025 (Thu) 29.10 29.12 29.10 29.12 100
16th Jul 2025 (Wed) 29.05 29.05 29.05 29.0637 124
15th Jul 2025 (Tue) 29.10 29.10 29.10 29.0267 90
14th Jul 2025 (Mon) 28.95 29.0689 28.95 29.0689 0
11th Jul 2025 (Fri) 28.95 29.0467 28.95 29.0467 0
10th Jul 2025 (Thu) 28.95 29.0994 28.95 29.0994 0
9th Jul 2025 (Wed) 28.95 29.0444 28.95 29.0444 0
8th Jul 2025 (Tue) 28.95 28.95 28.92 28.91 3,909
7th Jul 2025 (Mon) 28.93 28.93 28.93 28.99 152
4th Jul 2025 (Fri) 29.06 29.06 29.03 29.01 500
3rd Jul 2025 (Thu) 29.06 29.06 29.03 29.01 500
2nd Jul 2025 (Wed) 28.90 28.91 28.90 28.917 1,028
1st Jul 2025 (Tue) 28.87 28.87 28.87 28.93 136
30th Jun 2025 (Mon) 28.82 28.82 28.82 28.91 137
27th Jun 2025 (Fri) 28.82 28.82 28.82 28.85 143
26th Jun 2025 (Thu) 28.77 28.78 28.70 28.66 500
25th Jun 2025 (Wed) 28.60 28.60 28.60 28.615 186
24th Jun 2025 (Tue) 28.45 28.6256 28.45 28.6256 98
23rd Jun 2025 (Mon) 28.45 28.49 28.43 28.49 1,418
20th Jun 2025 (Fri) 28.31 28.34 28.29 28.2711 1,100
19th Jun 2025 (Thu) 28.40 28.40 28.33 28.2981 1,360
18th Jun 2025 (Wed) 28.40 28.40 28.33 28.2981 1,360
17th Jun 2025 (Tue) 28.32 28.32 28.25 28.24 878
16th Jun 2025 (Mon) 28.42 28.42 28.42 28.3969 170
13th Jun 2025 (Fri) 28.40 28.40 28.2277 28.2277 13
12th Jun 2025 (Thu) 28.40 28.40 28.40 28.4247 100
11th Jun 2025 (Wed) 28.35 28.3695 28.35 28.3695 0
10th Jun 2025 (Tue) 28.35 28.44 28.35 28.441 2,788
9th Jun 2025 (Mon) 28.34 28.34 28.34 28.36 274
6th Jun 2025 (Fri) 28.32 28.37 28.31 28.341 600
5th Jun 2025 (Thu) 28.20 28.22 28.20 28.1664 314
4th Jun 2025 (Wed) 28.25 28.25 28.24 28.24 351
3rd Jun 2025 (Tue) 28.23 28.24 28.22 28.24 1,200
2nd Jun 2025 (Mon) 28.02 28.13 28.00 28.1245 1,077
30th May 2025 (Fri) 27.86 28.01 27.86 27.96 127
29th May 2025 (Thu) 28.05 28.05 28.01 27.98 357
28th May 2025 (Wed) 28.00 28.00 28.00 28.00 139
27th May 2025 (Tue) 28.02 28.02 28.02 28.02 1,409
26th May 2025 (Mon) 27.70 27.70 27.70 27.70 0
24th May 2025 (Sat) 27.8333 27.8333 27.70 27.70 0
23rd May 2025 (Fri) 27.8333 27.8333 27.8333 27.8333 0
22nd May 2025 (Thu) 27.8325 27.8325 27.8325 27.8325 0
21st May 2025 (Wed) 27.99 27.99 27.99 27.99 1,029
20th May 2025 (Tue) 28.1448 28.1448 28.1448 28.1448 0
19th May 2025 (Mon) 28.1307 28.1307 28.1307 28.1307 387
FTSE 100 Latest
Value8,992.12
Change19.48