Pantheon International PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-12 | 298.00 | 298.00 | 292.50 | 296.00 | 296.00 | 576,349 |
| 2023-12-11 | 299.00 | 300.00 | 295.50 | 297.00 | 297.00 | 717,259 |
| 2023-12-08 | 296.50 | 300.00 | 296.50 | 299.50 | 299.50 | 494,703 |
| 2023-12-07 | 298.00 | 299.50 | 297.00 | 298.50 | 298.50 | 607,953 |
| 2023-12-06 | 299.50 | 300.00 | 298.45 | 299.50 | 299.50 | 266,470 |
| 2023-12-05 | 298.50 | 300.64 | 295.50 | 299.50 | 299.50 | 399,523 |
| 2023-12-04 | 299.50 | 300.50 | 292.00 | 299.50 | 299.50 | 460,656 |
| 2023-12-01 | 292.00 | 299.50 | 292.00 | 296.50 | 296.50 | 375,724 |
| 2023-11-30 | 294.00 | 298.00 | 292.00 | 294.00 | 294.00 | 650,159 |
| 2023-11-29 | 299.00 | 299.50 | 293.50 | 293.50 | 293.50 | 292,769 |
| 2023-11-28 | 295.00 | 299.50 | 292.00 | 293.50 | 293.50 | 822,577 |
| 2023-11-27 | 297.50 | 299.00 | 295.00 | 297.00 | 297.00 | 179,100 |
| 2023-11-24 | 297.00 | 300.00 | 295.00 | 298.00 | 298.00 | 348,786 |
| 2023-11-23 | 297.50 | 299.50 | 295.50 | 298.50 | 298.50 | 524,268 |
| 2023-11-22 | 296.00 | 299.50 | 294.30 | 298.00 | 298.00 | 512,740 |
| 2023-11-21 | 300.00 | 300.00 | 294.00 | 294.00 | 294.00 | 718,171 |
| 2023-11-20 | 296.00 | 299.00 | 296.00 | 296.50 | 296.50 | 354,047 |
| 2023-11-17 | 300.00 | 300.00 | 296.50 | 298.50 | 298.50 | 383,552 |
| 2023-11-16 | 300.50 | 303.00 | 295.00 | 299.50 | 299.50 | 861,701 |
| 2023-11-15 | 305.50 | 305.50 | 298.50 | 302.50 | 302.50 | 2,508,325 |
| 2023-11-14 | 297.50 | 306.00 | 294.70 | 305.50 | 305.50 | 434,692 |
| 2023-11-13 | 298.00 | 298.00 | 292.96 | 297.00 | 297.00 | 909,470 |
| 2023-11-10 | 297.50 | 298.00 | 287.00 | 297.50 | 297.50 | 597,477 |
| 2023-11-09 | 292.00 | 298.00 | 287.00 | 298.00 | 298.00 | 289,570 |
| 2023-11-08 | 290.00 | 292.00 | 285.00 | 292.00 | 292.00 | 892,822 |
| 2023-11-07 | 295.50 | 298.00 | 287.00 | 287.00 | 287.00 | 621,781 |
| 2023-11-06 | 290.00 | 298.00 | 289.31 | 295.50 | 295.50 | 541,465 |
| 2023-11-03 | 292.50 | 294.00 | 289.50 | 292.50 | 292.50 | 446,185 |
| 2023-11-02 | 285.50 | 293.00 | 285.50 | 293.00 | 293.00 | 677,104 |
| 2023-11-01 | 284.00 | 288.44 | 282.00 | 284.00 | 284.00 | 452,366 |
| 2023-10-31 | 288.00 | 289.50 | 283.50 | 283.50 | 283.50 | 523,056 |
| 2023-10-30 | 282.00 | 287.00 | 282.00 | 285.50 | 285.50 | 373,297 |
| 2023-10-27 | 284.50 | 288.50 | 282.00 | 282.00 | 282.00 | 366,461 |
| 2023-10-26 | 289.00 | 289.60 | 284.50 | 286.00 | 286.00 | 265,146 |
| 2023-10-25 | 292.00 | 294.95 | 287.00 | 288.00 | 288.00 | 428,826 |
| 2023-10-24 | 294.00 | 296.05 | 292.50 | 292.50 | 292.50 | 215,602 |
| 2023-10-23 | 292.00 | 297.00 | 292.00 | 295.00 | 295.00 | 309,980 |
| 2023-10-20 | 301.00 | 303.62 | 291.50 | 291.50 | 291.50 | 454,909 |
| 2023-10-19 | 303.50 | 305.28 | 301.00 | 302.00 | 302.00 | 498,950 |
| 2023-10-18 | 299.00 | 306.00 | 298.50 | 305.00 | 305.00 | 25,358,031 |
| 2023-10-17 | 294.00 | 300.00 | 294.00 | 300.00 | 300.00 | 266,863 |
| 2023-10-16 | 292.50 | 297.00 | 290.00 | 297.00 | 297.00 | 291,780 |
| 2023-10-13 | 299.00 | 301.00 | 290.50 | 290.50 | 290.50 | 1,378,681 |
| 2023-10-12 | 295.50 | 300.50 | 295.50 | 300.00 | 300.00 | 526,780 |
| 2023-10-11 | 295.00 | 297.50 | 295.00 | 296.00 | 296.00 | 532,357 |
| 2023-10-10 | 295.00 | 298.00 | 295.00 | 298.00 | 298.00 | 355,071 |
| 2023-10-09 | 290.50 | 298.50 | 290.50 | 295.50 | 295.50 | 860,840 |
| 2023-10-06 | 291.50 | 295.00 | 290.00 | 292.50 | 292.50 | 422,409 |
| 2023-10-05 | 291.50 | 293.00 | 290.00 | 290.50 | 290.50 | 611,143 |
| 2023-10-04 | 292.00 | 294.23 | 290.50 | 291.00 | 291.00 | 1,889,231 |
| 2023-10-03 | 294.00 | 298.00 | 292.00 | 292.00 | 292.00 | 565,919 |
| 2023-10-02 | 292.50 | 297.40 | 292.14 | 295.00 | 295.00 | 529,477 |
| 2023-09-29 | 293.50 | 296.00 | 292.00 | 292.00 | 292.00 | 278,072 |
| 2023-09-28 | 295.00 | 295.00 | 291.00 | 292.00 | 292.00 | 2,735,379 |
| 2023-09-27 | 297.50 | 299.50 | 296.00 | 296.00 | 296.00 | 257,879 |
| 2023-09-26 | 300.00 | 300.50 | 297.50 | 300.00 | 300.00 | 216,010 |
| 2023-09-25 | 295.50 | 306.00 | 295.50 | 297.50 | 297.50 | 848,040 |
| 2023-09-22 | 295.50 | 296.46 | 292.00 | 293.00 | 293.00 | 674,286 |
| 2023-09-21 | 296.50 | 297.00 | 293.50 | 296.00 | 296.00 | 837,398 |
| 2023-09-20 | 294.50 | 296.41 | 292.00 | 295.00 | 295.00 | 1,875,645 |
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.