Pantheon International PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-27 | 246.50 | 250.00 | 245.08 | 246.00 | 246.00 | 554,473 |
| 2023-06-26 | 254.00 | 256.00 | 245.50 | 245.50 | 245.50 | 757,548 |
| 2023-06-23 | 258.00 | 259.76 | 254.00 | 254.00 | 254.00 | 489,296 |
| 2023-06-22 | 257.00 | 260.37 | 257.00 | 257.00 | 257.00 | 556,072 |
| 2023-06-21 | 261.00 | 262.00 | 257.50 | 261.00 | 261.00 | 496,149 |
| 2023-06-20 | 268.50 | 270.00 | 261.00 | 261.50 | 261.50 | 1,362,286 |
| 2023-06-19 | 267.50 | 270.50 | 267.00 | 267.50 | 267.50 | 9,070,160 |
| 2023-06-16 | 266.50 | 268.52 | 265.00 | 268.50 | 268.50 | 729,258 |
| 2023-06-15 | 271.00 | 271.00 | 266.00 | 266.00 | 266.00 | 467,777 |
| 2023-06-14 | 271.00 | 272.50 | 270.00 | 270.00 | 270.00 | 3,507,208 |
| 2023-06-13 | 273.00 | 274.50 | 271.00 | 272.50 | 272.50 | 1,043,501 |
| 2023-06-12 | 272.00 | 274.00 | 271.00 | 272.00 | 272.00 | 508,638 |
| 2023-06-09 | 271.00 | 273.27 | 271.00 | 271.00 | 271.00 | 402,671 |
| 2023-06-08 | 272.00 | 272.50 | 270.00 | 271.00 | 271.00 | 448,953 |
| 2023-06-07 | 272.50 | 273.00 | 271.50 | 271.50 | 271.50 | 602,222 |
| 2023-06-06 | 273.00 | 273.00 | 271.00 | 272.00 | 272.00 | 772,890 |
| 2023-06-05 | 273.50 | 275.00 | 272.00 | 272.00 | 272.00 | 693,918 |
| 2023-06-02 | 274.00 | 274.00 | 271.50 | 273.00 | 273.00 | 302,118 |
| 2023-06-01 | 274.00 | 275.00 | 272.50 | 273.00 | 273.00 | 408,915 |
| 2023-05-31 | 274.00 | 274.00 | 270.00 | 272.00 | 272.00 | 1,642,160 |
| 2023-05-30 | 272.00 | 273.69 | 270.00 | 271.50 | 271.50 | 5,452,865 |
| 2023-05-26 | 272.50 | 273.50 | 271.00 | 272.00 | 272.00 | 735,660 |
| 2023-05-25 | 271.50 | 274.00 | 271.50 | 272.50 | 272.50 | 1,291,794 |
| 2023-05-24 | 269.50 | 274.00 | 269.50 | 274.00 | 274.00 | 3,396,720 |
| 2023-05-23 | 270.00 | 272.87 | 270.00 | 272.00 | 272.00 | 2,425,091 |
| 2023-05-22 | 270.50 | 273.00 | 270.00 | 271.50 | 271.50 | 564,428 |
| 2023-05-19 | 270.00 | 271.16 | 269.00 | 270.50 | 270.50 | 701,138 |
| 2023-05-18 | 269.50 | 270.50 | 268.75 | 269.50 | 269.50 | 893,620 |
| 2023-05-17 | 265.50 | 270.00 | 265.50 | 269.00 | 269.00 | 1,646,535 |
| 2023-05-16 | 269.50 | 271.00 | 266.00 | 267.00 | 267.00 | 413,232 |
| 2023-05-15 | 263.50 | 269.00 | 262.66 | 267.00 | 267.00 | 812,679 |
| 2023-05-12 | 263.00 | 264.23 | 260.00 | 262.00 | 262.00 | 1,038,463 |
| 2023-05-11 | 260.50 | 265.00 | 260.50 | 263.00 | 263.00 | 1,953,778 |
| 2023-05-10 | 262.00 | 262.50 | 259.00 | 261.50 | 261.50 | 634,820 |
| 2023-05-09 | 261.00 | 262.00 | 259.00 | 262.00 | 262.00 | 324,151 |
| 2023-05-05 | 256.50 | 262.00 | 255.75 | 261.00 | 261.00 | 1,397,304 |
| 2023-05-04 | 256.50 | 257.00 | 254.50 | 257.00 | 257.00 | 2,569,450 |
| 2023-05-03 | 250.50 | 257.00 | 249.38 | 257.00 | 257.00 | 680,293 |
| 2023-05-02 | 251.50 | 253.00 | 249.50 | 250.00 | 250.00 | 418,152 |
| 2023-04-28 | 249.00 | 251.50 | 249.00 | 251.50 | 251.50 | 638,888 |
| 2023-04-27 | 249.50 | 250.00 | 248.00 | 249.00 | 249.00 | 492,836 |
| 2023-04-26 | 248.50 | 251.00 | 248.00 | 248.00 | 248.00 | 1,104,381 |
| 2023-04-25 | 249.50 | 251.00 | 248.18 | 251.00 | 251.00 | 2,543,750 |
| 2023-04-24 | 246.00 | 250.00 | 246.00 | 248.00 | 248.00 | 1,795,052 |
| 2023-04-21 | 239.00 | 246.00 | 238.46 | 245.00 | 245.00 | 1,096,579 |
| 2023-04-20 | 236.00 | 240.00 | 235.62 | 240.00 | 240.00 | 3,748,373 |
| 2023-04-19 | 237.00 | 237.62 | 234.74 | 235.50 | 235.50 | 397,723 |
| 2023-04-18 | 237.00 | 239.50 | 236.00 | 238.00 | 238.00 | 8,449,975 |
| 2023-04-17 | 238.50 | 240.00 | 235.50 | 237.00 | 237.00 | 1,114,591 |
| 2023-04-14 | 234.50 | 239.50 | 234.00 | 239.00 | 239.00 | 417,187 |
| 2023-04-13 | 233.00 | 236.00 | 233.00 | 235.00 | 235.00 | 1,953,027 |
| 2023-04-12 | 235.00 | 235.50 | 233.00 | 235.00 | 235.00 | 2,249,122 |
| 2023-04-11 | 232.00 | 235.00 | 231.65 | 234.00 | 234.00 | 2,095,816 |
| 2023-04-06 | 233.00 | 234.00 | 230.50 | 232.00 | 232.00 | 1,078,723 |
| 2023-04-05 | 232.00 | 233.00 | 230.50 | 231.00 | 231.00 | 1,353,581 |
| 2023-04-04 | 234.50 | 234.50 | 232.00 | 232.50 | 232.50 | 1,131,676 |
| 2023-04-03 | 234.50 | 234.50 | 233.00 | 233.00 | 233.00 | 902,881 |
| 2023-03-31 | 236.00 | 236.00 | 232.65 | 233.50 | 233.50 | 1,070,158 |
| 2023-03-30 | 234.00 | 235.69 | 233.00 | 233.50 | 233.50 | 3,539,983 |
| 2023-03-29 | 235.50 | 236.00 | 231.00 | 233.00 | 233.00 | 489,297 |
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.