Pantheon International PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-20 | 294.50 | 296.41 | 292.00 | 295.00 | 295.00 | 1,875,645 |
| 2023-09-19 | 289.50 | 294.00 | 289.50 | 292.50 | 292.50 | 370,560 |
| 2023-09-18 | 289.50 | 293.00 | 288.00 | 291.00 | 291.00 | 973,281 |
| 2023-09-15 | 290.00 | 291.00 | 286.88 | 289.50 | 289.50 | 525,811 |
| 2023-09-14 | 288.00 | 289.50 | 286.78 | 288.00 | 288.00 | 3,579,872 |
| 2023-09-13 | 284.00 | 288.00 | 284.00 | 288.00 | 288.00 | 323,362 |
| 2023-09-12 | 284.00 | 287.00 | 283.02 | 287.00 | 287.00 | 555,262 |
| 2023-09-11 | 284.00 | 285.50 | 283.00 | 283.00 | 283.00 | 525,119 |
| 2023-09-08 | 281.50 | 284.36 | 280.00 | 283.00 | 283.00 | 512,375 |
| 2023-09-07 | 282.00 | 283.50 | 281.50 | 282.50 | 282.50 | 3,259,875 |
| 2023-09-06 | 285.00 | 285.00 | 282.22 | 283.50 | 283.50 | 2,367,942 |
| 2023-09-05 | 282.00 | 285.00 | 281.50 | 283.00 | 283.00 | 405,321 |
| 2023-09-04 | 280.00 | 283.93 | 277.50 | 283.50 | 283.50 | 669,742 |
| 2023-09-01 | 279.00 | 280.50 | 276.50 | 280.50 | 280.50 | 673,058 |
| 2023-08-31 | 279.00 | 279.50 | 277.83 | 278.50 | 278.50 | 935,349 |
| 2023-08-30 | 278.00 | 278.50 | 276.50 | 276.50 | 276.50 | 3,083,124 |
| 2023-08-29 | 278.00 | 278.00 | 275.50 | 276.00 | 276.00 | 400,747 |
| 2023-08-25 | 277.00 | 277.50 | 276.20 | 277.00 | 277.00 | 248,765 |
| 2023-08-24 | 277.50 | 278.00 | 276.00 | 276.50 | 276.50 | 226,590 |
| 2023-08-23 | 276.00 | 277.00 | 275.50 | 276.00 | 276.00 | 5,865,905 |
| 2023-08-22 | 272.00 | 276.50 | 270.00 | 276.00 | 276.00 | 1,235,903 |
| 2023-08-21 | 275.50 | 278.00 | 271.50 | 273.00 | 273.00 | 1,341,193 |
| 2023-08-18 | 281.00 | 283.53 | 274.50 | 275.50 | 275.50 | 2,725,148 |
| 2023-08-17 | 281.00 | 284.50 | 281.00 | 283.00 | 283.00 | 510,442 |
| 2023-08-16 | 282.50 | 284.00 | 281.00 | 281.00 | 281.00 | 411,184 |
| 2023-08-15 | 280.50 | 284.50 | 280.50 | 283.50 | 283.50 | 401,814 |
| 2023-08-14 | 282.50 | 284.00 | 281.50 | 284.00 | 284.00 | 372,031 |
| 2023-08-11 | 281.00 | 282.50 | 280.50 | 282.50 | 282.50 | 551,134 |
| 2023-08-10 | 281.00 | 281.50 | 279.00 | 281.00 | 281.00 | 1,312,479 |
| 2023-08-09 | 280.50 | 281.50 | 278.50 | 281.00 | 281.00 | 2,598,637 |
| 2023-08-08 | 276.00 | 281.00 | 276.00 | 279.00 | 279.00 | 1,656,604 |
| 2023-08-07 | 275.50 | 277.50 | 275.00 | 277.00 | 277.00 | 1,593,116 |
| 2023-08-04 | 271.00 | 275.50 | 267.50 | 275.50 | 275.50 | 1,366,990 |
| 2023-08-03 | 260.00 | 270.81 | 259.84 | 270.00 | 270.00 | 3,631,378 |
| 2023-08-02 | 261.00 | 261.00 | 257.00 | 258.00 | 258.00 | 252,748 |
| 2023-08-01 | 263.50 | 264.50 | 261.76 | 262.50 | 262.50 | 847,338 |
| 2023-07-31 | 264.50 | 266.00 | 262.00 | 263.50 | 263.50 | 1,512,388 |
| 2023-07-28 | 264.00 | 265.00 | 263.00 | 264.50 | 264.50 | 248,852 |
| 2023-07-27 | 265.00 | 266.75 | 263.94 | 265.00 | 265.00 | 398,454 |
| 2023-07-26 | 263.00 | 266.50 | 263.00 | 265.50 | 265.50 | 485,798 |
| 2023-07-25 | 264.50 | 264.50 | 262.00 | 263.00 | 263.00 | 157,595 |
| 2023-07-24 | 263.00 | 266.00 | 262.97 | 263.00 | 263.00 | 176,136 |
| 2023-07-21 | 263.50 | 266.50 | 263.32 | 264.50 | 264.50 | 450,759 |
| 2023-07-20 | 266.50 | 266.50 | 264.00 | 265.50 | 265.50 | 551,271 |
| 2023-07-19 | 260.00 | 267.00 | 258.00 | 266.50 | 266.50 | 535,250 |
| 2023-07-18 | 256.00 | 260.00 | 254.50 | 258.00 | 258.00 | 852,283 |
| 2023-07-17 | 257.00 | 259.00 | 254.50 | 255.50 | 255.50 | 511,078 |
| 2023-07-14 | 263.00 | 263.54 | 256.50 | 256.50 | 256.50 | 608,046 |
| 2023-07-13 | 262.00 | 263.00 | 260.00 | 260.00 | 260.00 | 1,140,644 |
| 2023-07-12 | 252.00 | 262.00 | 249.50 | 260.50 | 260.50 | 1,482,819 |
| 2023-07-11 | 250.00 | 253.00 | 249.90 | 252.00 | 252.00 | 308,523 |
| 2023-07-10 | 252.00 | 255.50 | 248.00 | 248.00 | 248.00 | 1,352,098 |
| 2023-07-07 | 249.50 | 252.00 | 248.00 | 250.50 | 250.50 | 270,062 |
| 2023-07-06 | 253.50 | 255.50 | 248.50 | 248.50 | 248.50 | 870,383 |
| 2023-07-05 | 254.00 | 256.00 | 254.00 | 255.50 | 255.50 | 219,224 |
| 2023-07-04 | 253.50 | 255.50 | 253.50 | 254.50 | 254.50 | 201,762 |
| 2023-07-03 | 255.00 | 255.50 | 253.50 | 255.50 | 255.50 | 436,113 |
| 2023-06-30 | 251.50 | 255.00 | 249.89 | 255.00 | 255.00 | 382,345 |
| 2023-06-29 | 251.00 | 252.54 | 249.50 | 251.50 | 251.50 | 497,461 |
| 2023-06-28 | 249.50 | 254.00 | 247.70 | 251.00 | 251.00 | 696,396 |
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.