Pantheon International PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 321.00 | 322.00 | 319.50 | 319.50 | 319.50 | 325,321 |
| 2024-08-29 | 325.00 | 325.00 | 319.50 | 320.50 | 320.50 | 696,797 |
| 2024-08-28 | 326.50 | 326.81 | 323.50 | 323.50 | 323.50 | 1,089,483 |
| 2024-08-27 | 324.00 | 326.50 | 321.00 | 325.50 | 325.50 | 833,899 |
| 2024-08-23 | 325.00 | 326.00 | 323.50 | 326.00 | 326.00 | 1,164,105 |
| 2024-08-22 | 322.50 | 325.00 | 320.00 | 325.00 | 325.00 | 227,035 |
| 2024-08-21 | 320.00 | 323.00 | 318.50 | 323.00 | 323.00 | 685,791 |
| 2024-08-20 | 318.50 | 321.00 | 318.50 | 319.50 | 319.50 | 1,116,764 |
| 2024-08-19 | 318.00 | 321.00 | 318.00 | 319.50 | 319.50 | 783,099 |
| 2024-08-16 | 320.00 | 320.50 | 317.00 | 318.00 | 318.00 | 788,060 |
| 2024-08-15 | 311.00 | 320.18 | 310.50 | 317.00 | 317.00 | 547,166 |
| 2024-08-14 | 308.00 | 312.00 | 306.96 | 312.00 | 312.00 | 614,662 |
| 2024-08-13 | 303.00 | 308.00 | 303.00 | 307.50 | 307.50 | 839,361 |
| 2024-08-12 | 305.50 | 307.50 | 305.50 | 307.50 | 307.50 | 441,322 |
| 2024-08-09 | 302.50 | 306.00 | 301.58 | 306.00 | 306.00 | 285,163 |
| 2024-08-08 | 305.50 | 305.50 | 301.00 | 302.00 | 302.00 | 1,273,403 |
| 2024-08-07 | 306.50 | 306.50 | 303.00 | 303.00 | 303.00 | 789,246 |
| 2024-08-06 | 302.50 | 305.50 | 300.79 | 303.00 | 303.00 | 667,982 |
| 2024-08-05 | 313.00 | 313.21 | 297.00 | 300.00 | 300.00 | 1,061,032 |
| 2024-08-02 | 326.50 | 327.00 | 312.50 | 312.50 | 312.50 | 1,775,428 |
| 2024-08-01 | 324.00 | 330.50 | 322.00 | 330.50 | 330.50 | 498,105 |
| 2024-07-31 | 318.00 | 324.50 | 317.00 | 324.50 | 324.50 | 585,660 |
| 2024-07-30 | 313.00 | 319.50 | 312.50 | 319.50 | 319.50 | 896,371 |
| 2024-07-29 | 312.00 | 313.00 | 311.30 | 313.00 | 313.00 | 483,762 |
| 2024-07-26 | 311.50 | 313.00 | 311.23 | 312.00 | 312.00 | 1,799,109 |
| 2024-07-25 | 312.00 | 312.05 | 310.50 | 311.00 | 311.00 | 630,269 |
| 2024-07-24 | 310.50 | 312.00 | 309.50 | 311.00 | 311.00 | 746,225 |
| 2024-07-23 | 310.50 | 310.50 | 309.50 | 310.50 | 310.50 | 850,247 |
| 2024-07-22 | 311.50 | 311.50 | 309.56 | 310.00 | 310.00 | 1,450,931 |
| 2024-07-19 | 309.50 | 311.50 | 306.47 | 310.00 | 310.00 | 288,482 |
| 2024-07-18 | 312.00 | 312.00 | 309.50 | 310.50 | 310.50 | 908,793 |
| 2024-07-17 | 312.50 | 312.50 | 310.00 | 310.50 | 310.50 | 391,537 |
| 2024-07-16 | 311.50 | 313.50 | 311.50 | 312.00 | 312.00 | 953,422 |
| 2024-07-15 | 312.00 | 312.50 | 311.50 | 312.00 | 312.00 | 518,864 |
| 2024-07-12 | 315.00 | 318.50 | 311.50 | 312.00 | 312.00 | 766,955 |
| 2024-07-11 | 312.00 | 315.00 | 310.00 | 315.00 | 315.00 | 784,148 |
| 2024-07-10 | 310.00 | 312.00 | 308.32 | 312.00 | 312.00 | 460,715 |
| 2024-07-09 | 305.00 | 310.00 | 303.50 | 310.00 | 310.00 | 533,492 |
| 2024-07-08 | 305.00 | 305.00 | 303.50 | 305.00 | 305.00 | 745,176 |
| 2024-07-05 | 304.50 | 306.00 | 304.00 | 305.00 | 305.00 | 857,762 |
| 2024-07-04 | 304.00 | 306.00 | 303.00 | 304.50 | 304.50 | 482,983 |
| 2024-07-03 | 304.50 | 309.00 | 304.11 | 306.00 | 306.00 | 602,013 |
| 2024-07-02 | 305.00 | 309.00 | 303.50 | 304.50 | 304.50 | 830,144 |
| 2024-07-01 | 307.50 | 308.50 | 304.50 | 304.50 | 304.50 | 253,476 |
| 2024-06-28 | 308.00 | 310.50 | 303.80 | 306.00 | 306.00 | 441,950 |
| 2024-06-27 | 309.00 | 310.00 | 306.00 | 306.00 | 306.00 | 1,193,931 |
| 2024-06-26 | 309.50 | 311.50 | 308.00 | 308.00 | 308.00 | 1,661,619 |
| 2024-06-25 | 312.00 | 312.00 | 307.00 | 308.50 | 308.50 | 472,278 |
| 2024-06-24 | 313.00 | 313.00 | 309.00 | 309.50 | 309.50 | 696,200 |
| 2024-06-21 | 309.50 | 312.50 | 309.47 | 310.00 | 310.00 | 1,642,064 |
| 2024-06-20 | 309.50 | 312.01 | 309.50 | 310.00 | 310.00 | 460,654 |
| 2024-06-19 | 310.00 | 312.00 | 309.00 | 309.50 | 309.50 | 1,265,128 |
| 2024-06-18 | 311.00 | 316.00 | 310.50 | 310.50 | 310.50 | 2,199,193 |
| 2024-06-17 | 315.50 | 315.50 | 311.00 | 311.00 | 311.00 | 392,116 |
| 2024-06-14 | 317.50 | 319.86 | 313.00 | 313.00 | 313.00 | 539,296 |
| 2024-06-13 | 322.50 | 324.28 | 316.50 | 316.50 | 316.50 | 608,149 |
| 2024-06-12 | 324.50 | 325.40 | 321.50 | 322.00 | 322.00 | 471,239 |
| 2024-06-11 | 325.50 | 328.30 | 322.00 | 322.50 | 322.50 | 959,297 |
| 2024-06-10 | 320.00 | 324.50 | 320.00 | 322.00 | 322.00 | 787,248 |
| 2024-06-07 | 324.50 | 328.00 | 321.00 | 321.00 | 321.00 | 829,217 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.