Pantheon International PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 317.00 | 319.45 | 317.00 | 319.00 | 319.00 | 412,515 |
| 2024-03-07 | 319.00 | 319.49 | 317.00 | 317.00 | 317.00 | 928,403 |
| 2024-03-06 | 320.00 | 320.00 | 318.00 | 318.50 | 318.50 | 1,118,856 |
| 2024-03-05 | 321.00 | 321.00 | 316.00 | 318.00 | 318.00 | 877,875 |
| 2024-03-04 | 315.00 | 319.50 | 315.00 | 318.00 | 318.00 | 3,071,596 |
| 2024-03-01 | 316.50 | 318.72 | 314.00 | 316.00 | 316.00 | 402,153 |
| 2024-02-29 | 318.50 | 321.00 | 314.50 | 314.50 | 314.50 | 276,627 |
| 2024-02-28 | 318.00 | 318.32 | 315.50 | 316.00 | 316.00 | 922,887 |
| 2024-02-27 | 317.00 | 320.00 | 316.00 | 318.00 | 318.00 | 1,436,328 |
| 2024-02-26 | 319.50 | 319.50 | 313.50 | 319.50 | 319.50 | 915,013 |
| 2024-02-23 | 317.50 | 319.50 | 313.50 | 316.00 | 316.00 | 601,287 |
| 2024-02-22 | 319.50 | 319.50 | 314.46 | 317.00 | 317.00 | 1,198,241 |
| 2024-02-21 | 317.00 | 319.50 | 315.40 | 317.00 | 317.00 | 556,194 |
| 2024-02-20 | 315.50 | 319.50 | 313.87 | 317.50 | 317.50 | 243,657 |
| 2024-02-19 | 316.50 | 319.00 | 313.00 | 316.50 | 316.50 | 708,298 |
| 2024-02-16 | 319.50 | 319.50 | 313.50 | 316.00 | 316.00 | 367,035 |
| 2024-02-15 | 319.50 | 319.50 | 314.69 | 316.00 | 316.00 | 177,097 |
| 2024-02-14 | 319.00 | 319.00 | 313.75 | 315.50 | 315.50 | 212,840 |
| 2024-02-13 | 314.50 | 319.00 | 311.50 | 315.00 | 315.00 | 361,981 |
| 2024-02-12 | 312.00 | 315.50 | 308.50 | 315.00 | 315.00 | 559,445 |
| 2024-02-09 | 312.00 | 314.00 | 309.00 | 311.00 | 311.00 | 462,973 |
| 2024-02-08 | 312.50 | 315.00 | 311.00 | 312.00 | 312.00 | 701,451 |
| 2024-02-07 | 313.00 | 314.40 | 312.00 | 312.00 | 312.00 | 799,818 |
| 2024-02-06 | 312.00 | 314.00 | 312.00 | 313.00 | 313.00 | 391,034 |
| 2024-02-05 | 311.00 | 315.00 | 311.00 | 312.50 | 312.50 | 433,624 |
| 2024-02-02 | 311.50 | 313.13 | 311.00 | 312.50 | 312.50 | 408,245 |
| 2024-02-01 | 313.00 | 314.22 | 311.00 | 311.50 | 311.50 | 1,064,721 |
| 2024-01-31 | 314.00 | 314.00 | 312.00 | 313.00 | 313.00 | 1,070,775 |
| 2024-01-30 | 311.50 | 314.00 | 310.00 | 312.50 | 312.50 | 1,879,434 |
| 2024-01-29 | 312.50 | 312.50 | 310.00 | 311.00 | 311.00 | 371,076 |
| 2024-01-26 | 311.50 | 312.00 | 309.00 | 311.00 | 311.00 | 1,069,417 |
| 2024-01-25 | 312.00 | 313.50 | 310.00 | 310.00 | 310.00 | 739,645 |
| 2024-01-24 | 313.00 | 314.50 | 311.00 | 311.00 | 311.00 | 409,674 |
| 2024-01-23 | 313.50 | 314.50 | 311.00 | 311.00 | 311.00 | 374,844 |
| 2024-01-22 | 311.00 | 313.50 | 308.00 | 312.50 | 312.50 | 327,246 |
| 2024-01-19 | 311.50 | 312.00 | 310.00 | 310.00 | 310.00 | 386,125 |
| 2024-01-18 | 310.50 | 314.50 | 310.00 | 310.00 | 310.00 | 326,118 |
| 2024-01-17 | 309.50 | 314.50 | 309.50 | 311.00 | 311.00 | 306,525 |
| 2024-01-16 | 312.50 | 314.50 | 311.00 | 313.00 | 313.00 | 202,469 |
| 2024-01-15 | 309.79 | 314.11 | 307.00 | 314.00 | 314.00 | 4,175,732 |
| 2024-01-12 | 312.00 | 313.00 | 308.00 | 310.00 | 310.00 | 382,711 |
| 2024-01-11 | 312.50 | 314.00 | 308.00 | 310.00 | 310.00 | 531,918 |
| 2024-01-10 | 307.50 | 313.50 | 307.50 | 309.00 | 309.00 | 315,511 |
| 2024-01-09 | 314.00 | 314.00 | 307.00 | 312.00 | 312.00 | 468,231 |
| 2024-01-08 | 307.50 | 314.00 | 307.00 | 309.00 | 309.00 | 769,490 |
| 2024-01-05 | 312.50 | 312.50 | 308.00 | 309.00 | 309.00 | 340,406 |
| 2024-01-04 | 315.00 | 315.00 | 308.00 | 309.50 | 309.50 | 770,640 |
| 2024-01-03 | 311.00 | 315.00 | 311.00 | 313.00 | 313.00 | 1,636,282 |
| 2024-01-02 | 311.00 | 314.00 | 308.50 | 310.50 | 310.50 | 296,745 |
| 2023-12-29 | 305.50 | 311.00 | 305.00 | 311.00 | 311.00 | 198,183 |
| 2023-12-28 | 309.50 | 309.50 | 305.00 | 309.00 | 309.00 | 647,969 |
| 2023-12-27 | 307.00 | 309.00 | 303.50 | 307.50 | 307.50 | 398,948 |
| 2023-12-22 | 308.00 | 308.00 | 306.00 | 307.00 | 307.00 | 138,955 |
| 2023-12-21 | 306.50 | 307.50 | 305.50 | 307.50 | 307.50 | 340,760 |
| 2023-12-20 | 305.00 | 307.50 | 302.00 | 307.50 | 307.50 | 347,434 |
| 2023-12-19 | 304.50 | 304.50 | 301.75 | 304.00 | 304.00 | 430,670 |
| 2023-12-18 | 302.00 | 304.50 | 298.50 | 304.50 | 304.50 | 312,209 |
| 2023-12-15 | 301.00 | 301.50 | 296.50 | 301.50 | 301.50 | 1,971,831 |
| 2023-12-14 | 298.00 | 301.00 | 297.00 | 301.00 | 301.00 | 1,027,082 |
| 2023-12-13 | 295.50 | 297.42 | 294.50 | 295.50 | 295.50 | 903,426 |
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.