Pantheon International PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 327.50 | 327.50 | 324.27 | 324.50 | 324.50 | 844,085 |
| 2024-06-05 | 325.00 | 327.00 | 325.00 | 326.50 | 326.50 | 259,607 |
| 2024-06-04 | 326.50 | 326.50 | 325.00 | 325.00 | 325.00 | 1,161,461 |
| 2024-06-03 | 327.50 | 327.50 | 326.00 | 326.50 | 326.50 | 1,003,363 |
| 2024-05-31 | 326.50 | 326.50 | 325.00 | 326.00 | 326.00 | 593,954 |
| 2024-05-30 | 326.00 | 327.00 | 325.00 | 325.50 | 325.50 | 936,829 |
| 2024-05-29 | 326.50 | 327.50 | 326.30 | 326.50 | 326.50 | 1,035,179 |
| 2024-05-28 | 327.00 | 327.50 | 326.50 | 326.50 | 326.50 | 1,284,748 |
| 2024-05-24 | 326.00 | 328.00 | 326.00 | 326.50 | 326.50 | 717,825 |
| 2024-05-23 | 326.50 | 328.00 | 326.50 | 326.50 | 326.50 | 626,400 |
| 2024-05-22 | 328.00 | 331.50 | 326.50 | 326.50 | 326.50 | 543,752 |
| 2024-05-21 | 332.50 | 332.50 | 326.50 | 328.50 | 328.50 | 1,119,114 |
| 2024-05-20 | 326.00 | 331.50 | 326.00 | 328.00 | 328.00 | 1,268,191 |
| 2024-05-17 | 330.00 | 333.50 | 326.41 | 327.00 | 327.00 | 422,602 |
| 2024-05-16 | 330.00 | 333.50 | 330.00 | 333.50 | 333.50 | 322,000 |
| 2024-05-15 | 330.00 | 333.50 | 330.00 | 331.50 | 331.50 | 308,439 |
| 2024-05-14 | 328.00 | 333.50 | 328.00 | 333.50 | 333.50 | 339,152 |
| 2024-05-13 | 326.00 | 333.00 | 326.00 | 331.50 | 331.50 | 410,825 |
| 2024-05-10 | 331.50 | 333.50 | 328.60 | 330.50 | 330.50 | 262,087 |
| 2024-05-09 | 326.50 | 332.00 | 326.50 | 330.50 | 330.50 | 211,413 |
| 2024-05-08 | 326.50 | 331.50 | 326.50 | 329.00 | 329.00 | 404,663 |
| 2024-05-07 | 329.50 | 330.50 | 326.50 | 330.50 | 330.50 | 617,898 |
| 2024-05-03 | 328.00 | 330.00 | 325.00 | 329.50 | 329.50 | 290,166 |
| 2024-05-02 | 326.50 | 327.00 | 325.00 | 326.50 | 326.50 | 734,031 |
| 2024-05-01 | 326.00 | 326.50 | 326.00 | 326.50 | 326.50 | 805,188 |
| 2024-04-30 | 326.50 | 326.50 | 326.00 | 326.50 | 326.50 | 787,443 |
| 2024-04-29 | 324.00 | 328.00 | 324.00 | 327.00 | 327.00 | 1,528,804 |
| 2024-04-26 | 324.50 | 329.00 | 324.50 | 325.50 | 325.50 | 560,479 |
| 2024-04-25 | 326.00 | 326.50 | 324.50 | 325.00 | 325.00 | 618,830 |
| 2024-04-24 | 325.00 | 330.00 | 325.00 | 327.00 | 327.00 | 284,645 |
| 2024-04-23 | 328.00 | 328.99 | 325.00 | 327.50 | 327.50 | 572,714 |
| 2024-04-22 | 329.00 | 329.00 | 325.00 | 326.00 | 326.00 | 2,007,001 |
| 2024-04-19 | 324.50 | 324.50 | 323.00 | 323.00 | 323.00 | 1,220,753 |
| 2024-04-18 | 323.00 | 326.35 | 320.83 | 326.00 | 326.00 | 382,805 |
| 2024-04-17 | 320.00 | 323.00 | 318.00 | 321.00 | 321.00 | 629,310 |
| 2024-04-16 | 326.00 | 326.00 | 319.50 | 320.00 | 320.00 | 657,482 |
| 2024-04-15 | 327.00 | 331.00 | 326.00 | 326.00 | 326.00 | 633,723 |
| 2024-04-12 | 333.00 | 333.00 | 327.00 | 327.00 | 327.00 | 665,824 |
| 2024-04-11 | 328.50 | 331.95 | 327.50 | 328.00 | 328.00 | 953,935 |
| 2024-04-10 | 332.00 | 334.50 | 328.00 | 328.00 | 328.00 | 443,778 |
| 2024-04-09 | 336.00 | 336.00 | 329.50 | 330.00 | 330.00 | 472,875 |
| 2024-04-08 | 330.00 | 335.00 | 328.00 | 334.00 | 334.00 | 1,019,171 |
| 2024-04-05 | 331.00 | 331.50 | 326.00 | 331.50 | 331.50 | 1,111,716 |
| 2024-04-04 | 325.50 | 331.00 | 322.00 | 330.00 | 330.00 | 1,000,652 |
| 2024-04-03 | 321.50 | 326.00 | 320.70 | 326.00 | 326.00 | 645,270 |
| 2024-04-02 | 319.00 | 325.00 | 319.00 | 325.00 | 325.00 | 802,439 |
| 2024-03-28 | 320.50 | 320.50 | 316.00 | 319.00 | 319.00 | 697,690 |
| 2024-03-27 | 315.50 | 320.50 | 314.73 | 319.50 | 319.50 | 1,095,738 |
| 2024-03-26 | 318.00 | 319.00 | 315.50 | 316.00 | 316.00 | 642,666 |
| 2024-03-25 | 319.00 | 322.46 | 318.00 | 318.50 | 318.50 | 1,261,460 |
| 2024-03-22 | 321.00 | 321.00 | 318.83 | 319.00 | 319.00 | 1,736,500 |
| 2024-03-21 | 320.00 | 321.00 | 318.83 | 320.00 | 320.00 | 289,393 |
| 2024-03-20 | 318.50 | 321.00 | 318.50 | 319.00 | 319.00 | 807,807 |
| 2024-03-19 | 319.00 | 321.57 | 319.00 | 321.00 | 321.00 | 863,611 |
| 2024-03-18 | 320.00 | 321.00 | 319.00 | 319.50 | 319.50 | 1,219,577 |
| 2024-03-15 | 319.00 | 324.00 | 318.00 | 318.00 | 318.00 | 1,540,555 |
| 2024-03-14 | 320.50 | 323.50 | 319.00 | 319.00 | 319.00 | 742,487 |
| 2024-03-13 | 323.00 | 323.00 | 318.44 | 321.00 | 321.00 | 649,171 |
| 2024-03-12 | 320.00 | 322.50 | 318.50 | 320.00 | 320.00 | 1,914,865 |
| 2024-03-11 | 317.50 | 319.50 | 317.50 | 319.00 | 319.00 | 280,588 |
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.