Pacsco Limited PACS
LSE · United Kingdom · Process Industries
GBp 0.3150-0.03 (-8.70%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 0.31 | -8.70% | GBp 0.26 | GBp 0.26 | GBp 0.26 | 100.00K |
| 2026-09-29 | GBp 0.34 | +9.52% | GBp 0.42 | GBp 0.42 | GBp 0.25 | 10.24K |
| 2026-09-28 | GBp 0.31 | +3.28% | GBp 0.42 | GBp 0.42 | GBp 0.42 | 2.38K |
| 2026-09-25 | GBp 0.31 | +10.91% | GBp 0.35 | GBp 0.35 | GBp 0.35 | 100.00K |
| 2026-09-24 | GBp 0.28 | -15.64% | GBp 0.40 | GBp 0.40 | GBp 0.40 | 974 |
| 2026-09-23 | GBp 0.33 | -9.44% | GBp 0.40 | GBp 0.40 | GBp 0.40 | 100 |
| 2026-09-22 | GBp 0.36 | 0.00% | GBp 0.36 | GBp 0.36 | GBp 0.36 | 0 |
| 2026-09-21 | GBp 0.36 | +2.56% | GBp 0.43 | GBp 0.43 | GBp 0.40 | 25.21K |
| 2026-09-18 | GBp 0.35 | +16.61% | GBp 0.35 | GBp 0.35 | GBp 0.35 | 0 |
| 2026-09-17 | GBp 0.30 | 0.00% | GBp 0.30 | GBp 0.30 | GBp 0.30 | 0 |
| 2026-09-16 | GBp 0.30 | -6.23% | GBp 0.26 | GBp 0.26 | GBp 0.26 | 220.94K |
| 2026-09-15 | GBp 0.32 | 0.00% | GBp 0.32 | GBp 0.32 | GBp 0.32 | 0 |
| 2026-09-14 | GBp 0.32 | -8.55% | GBp 0.25 | GBp 0.43 | GBp 0.25 | 2.01K |
| 2026-09-11 | GBp 0.35 | 0.00% | GBp 0.43 | GBp 0.43 | GBp 0.43 | 464 |
| 2026-09-10 | GBp 0.35 | 0.00% | GBp 0.35 | GBp 0.35 | GBp 0.35 | 0 |
| 2026-09-09 | GBp 0.35 | 0.00% | GBp 0.43 | GBp 0.43 | GBp 0.26 | 2.72K |
| 2026-09-08 | GBp 0.35 | 0.00% | GBp 0.25 | GBp 0.25 | GBp 0.25 | 215 |
| 2026-09-07 | GBp 0.35 | 0.00% | GBp 0.35 | GBp 0.35 | GBp 0.35 | 0 |
| 2026-09-04 | GBp 0.35 | 0.00% | GBp 0.35 | GBp 0.35 | GBp 0.35 | 0 |
| 2026-09-03 | GBp 0.35 | +9.35% | GBp 0.25 | GBp 0.43 | GBp 0.25 | 978 |
| 2026-09-02 | GBp 0.32 | +5.25% | GBp 0.32 | GBp 0.32 | GBp 0.32 | 0 |
| 2026-09-01 | GBp 0.31 | 0.00% | GBp 0.31 | GBp 0.31 | GBp 0.31 | 0 |
| 2026-08-28 | GBp 0.31 | -17.57% | GBp 0.30 | GBp 0.36 | GBp 0.30 | 1.14M |
| 2026-08-27 | GBp 0.37 | -3.90% | GBp 0.37 | GBp 0.37 | GBp 0.37 | 0 |
| 2026-08-26 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.38 | GBp 0.38 | 0 |
| 2026-08-25 | GBp 0.38 | -3.75% | GBp 0.30 | GBp 0.30 | GBp 0.30 | 2.78K |
| 2026-08-24 | GBp 0.40 | 0.00% | GBp 0.32 | GBp 0.32 | GBp 0.32 | 3.85K |
| 2026-08-21 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.40 | GBp 0.40 | 0 |
| 2026-08-20 | GBp 0.40 | +15.94% | GBp 0.39 | GBp 0.45 | GBp 0.39 | 1.17M |
| 2026-08-19 | GBp 0.34 | -8.00% | GBp 0.37 | GBp 0.37 | GBp 0.37 | 50.00K |
| 2026-08-18 | GBp 0.38 | -6.25% | GBp 0.30 | GBp 0.30 | GBp 0.30 | 1.09K |
| 2026-08-17 | GBp 0.40 | 0.00% | GBp 0.30 | GBp 0.30 | GBp 0.30 | 150 |
| 2026-08-14 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.40 | GBp 0.40 | 0 |
| 2026-08-13 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.40 | GBp 0.40 | 0 |
| 2026-08-12 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.40 | GBp 0.40 | 0 |
| 2026-08-11 | GBp 0.40 | 0.00% | GBp 0.30 | GBp 0.30 | GBp 0.30 | 4.37K |
| 2026-08-10 | GBp 0.40 | 0.00% | GBp 0.30 | GBp 0.46 | GBp 0.30 | 9.21K |
| 2026-08-07 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.40 | GBp 0.40 | 0 |
| 2026-08-06 | GBp 0.40 | 0.00% | GBp 0.30 | GBp 0.46 | GBp 0.30 | 968 |
| 2026-08-05 | GBp 0.40 | -11.11% | GBp 0.30 | GBp 0.30 | GBp 0.30 | 58.28K |
| 2026-08-04 | GBp 0.45 | 0.00% | GBp 0.45 | GBp 0.45 | GBp 0.45 | 0 |
| 2026-08-03 | GBp 0.45 | 0.00% | GBp 0.45 | GBp 0.45 | GBp 0.45 | 0 |
| 2026-07-31 | GBp 0.45 | 0.00% | GBp 0.45 | GBp 0.45 | GBp 0.45 | 0 |
| 2026-07-30 | GBp 0.45 | 0.00% | GBp 0.30 | GBp 0.30 | GBp 0.30 | 40 |
| 2026-07-29 | GBp 0.45 | 0.00% | GBp 0.31 | GBp 0.31 | GBp 0.31 | 361 |
| 2026-07-28 | GBp 0.45 | 0.00% | GBp 0.45 | GBp 0.45 | GBp 0.45 | 0 |
| 2026-07-27 | GBp 0.45 | 0.00% | GBp 0.54 | GBp 0.54 | GBp 0.30 | 2.83K |
| 2026-07-24 | GBp 0.45 | +19.68% | GBp 0.45 | GBp 0.52 | GBp 0.45 | 129.16K |
| 2026-07-23 | GBp 0.38 | 0.00% | GBp 0.45 | GBp 0.45 | GBp 0.45 | 1.78K |
| 2026-07-22 | GBp 0.38 | +7.12% | GBp 0.45 | GBp 0.45 | GBp 0.25 | 2.06K |
| 2026-07-21 | GBp 0.35 | +7.67% | GBp 0.42 | GBp 0.42 | GBp 0.26 | 37.44K |
| 2026-07-20 | GBp 0.33 | -7.12% | GBp 0.38 | GBp 0.38 | GBp 0.38 | 38.00K |
| 2026-07-17 | GBp 0.35 | +17.00% | GBp 0.25 | GBp 0.25 | GBp 0.25 | 6.00K |
| 2026-07-16 | GBp 0.30 | -29.41% | GBp 0.35 | GBp 0.41 | GBp 0.30 | 1.76M |
| 2026-07-15 | GBp 0.43 | 0.00% | GBp 0.43 | GBp 0.43 | GBp 0.43 | 0 |
| 2026-07-14 | GBp 0.43 | -10.53% | GBp 0.37 | GBp 0.37 | GBp 0.37 | 796 |
| 2026-07-13 | GBp 0.47 | -1.04% | GBp 0.47 | GBp 0.47 | GBp 0.47 | 0 |
| 2026-07-10 | GBp 0.48 | 0.00% | GBp 0.48 | GBp 0.48 | GBp 0.48 | 0 |
| 2026-07-09 | GBp 0.48 | +4.35% | GBp 0.40 | GBp 0.40 | GBp 0.35 | 100.10K |
| 2026-07-08 | GBp 0.46 | +2.22% | GBp 0.47 | GBp 0.47 | GBp 0.47 | 426.44K |
| 2026-07-07 | GBp 0.45 | 0.00% | GBp 0.48 | GBp 0.48 | GBp 0.40 | 6.29K |
| 2026-07-06 | GBp 0.45 | -5.26% | GBp 0.50 | GBp 0.50 | GBp 0.50 | 6.00K |
| 2026-07-03 | GBp 0.47 | +18.75% | GBp 0.30 | GBp 0.48 | GBp 0.30 | 957.22K |
| 2026-07-02 | GBp 0.40 | 0.00% | GBp 0.30 | GBp 0.30 | GBp 0.30 | 104.02K |
| 2026-07-01 | GBp 0.40 | -6.98% | GBp 0.46 | GBp 0.46 | GBp 0.41 | 3.83K |
| 2026-06-30 | GBp 0.43 | 0.00% | GBp 0.46 | GBp 0.46 | GBp 0.46 | 438 |
| 2026-06-29 | GBp 0.43 | 0.00% | GBp 0.30 | GBp 0.30 | GBp 0.30 | 103 |
| 2026-06-26 | GBp 0.43 | 0.00% | GBp 0.44 | GBp 0.44 | GBp 0.43 | 153.26K |
| 2026-06-25 | GBp 0.43 | 0.00% | GBp 0.43 | GBp 0.43 | GBp 0.43 | 0 |
| 2026-06-24 | GBp 0.43 | 0.00% | GBp 0.43 | GBp 0.43 | GBp 0.43 | 0 |
| 2026-06-23 | GBp 0.43 | 0.00% | GBp 0.44 | GBp 0.44 | GBp 0.44 | 2.64K |
| 2026-06-22 | GBp 0.43 | 0.00% | GBp 0.46 | GBp 0.46 | GBp 0.46 | 438 |
| 2026-06-19 | GBp 0.43 | +22.86% | GBp 0.30 | GBp 0.30 | GBp 0.30 | 283.78K |
| 2026-06-18 | GBp 0.35 | -22.22% | GBp 0.36 | GBp 0.36 | GBp 0.30 | 250.00K |
| 2026-06-17 | GBp 0.45 | 0.00% | GBp 0.38 | GBp 0.40 | GBp 0.30 | 270.18K |
| 2026-06-16 | GBp 0.45 | +3.45% | GBp 0.40 | GBp 0.50 | GBp 0.38 | 2.04M |
| 2026-06-15 | GBp 0.44 | -51.67% | GBp 0.80 | GBp 0.80 | GBp 0.30 | 17.30M |
| 2026-06-12 | GBp 0.90 | 0.00% | GBp 0.94 | GBp 0.94 | GBp 0.80 | 1.23K |
| 2026-06-11 | GBp 0.90 | 0.00% | GBp 0.80 | GBp 0.94 | GBp 0.80 | 1.82K |
| 2026-06-10 | GBp 0.90 | 0.00% | GBp 0.94 | GBp 0.94 | GBp 0.94 | 1.70K |
| 2026-06-09 | GBp 0.90 | 0.00% | GBp 0.80 | GBp 0.97 | GBp 0.80 | 5.15K |
| 2026-06-08 | GBp 0.90 | 0.00% | GBp 0.80 | GBp 0.97 | GBp 0.80 | 7.98K |
| 2026-06-05 | GBp 0.90 | 0.00% | GBp 0.80 | GBp 0.97 | GBp 0.80 | 2.01K |
| 2026-06-04 | GBp 0.90 | 0.00% | GBp 0.97 | GBp 0.97 | GBp 0.80 | 3.78K |
| 2026-06-03 | GBp 0.90 | 0.00% | GBp 0.97 | GBp 0.97 | GBp 0.97 | 123 |
| 2026-06-02 | GBp 0.90 | 0.00% | GBp 0.97 | GBp 0.97 | GBp 0.80 | 98 |
| 2026-06-01 | GBp 0.90 | 0.00% | GBp 0.97 | GBp 0.97 | GBp 0.97 | 14.35K |
| 2026-05-29 | GBp 0.90 | 0.00% | GBp 0.80 | GBp 0.80 | GBp 0.80 | 30.60K |
| 2026-05-28 | GBp 0.90 | 0.00% | GBp 0.97 | GBp 0.97 | GBp 0.97 | 4.62K |
| 2026-05-27 | GBp 0.90 | 0.00% | GBp 0.85 | GBp 0.97 | GBp 0.80 | 70.46K |