Pantheon International PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-28 | 236.00 | 238.50 | 232.00 | 232.50 | 232.50 | 1,239,253 |
| 2023-03-27 | 237.00 | 239.53 | 233.00 | 233.00 | 233.00 | 645,624 |
| 2023-03-24 | 237.50 | 238.00 | 234.90 | 236.50 | 236.50 | 393,301 |
| 2023-03-23 | 239.00 | 242.00 | 236.50 | 236.50 | 236.50 | 415,989 |
| 2023-03-22 | 238.50 | 242.00 | 238.00 | 239.00 | 239.00 | 954,845 |
| 2023-03-21 | 238.00 | 242.03 | 238.00 | 239.50 | 239.50 | 435,175 |
| 2023-03-20 | 238.00 | 238.50 | 236.00 | 236.00 | 236.00 | 451,267 |
| 2023-03-17 | 239.50 | 241.00 | 237.25 | 239.00 | 239.00 | 3,013,132 |
| 2023-03-16 | 239.00 | 241.00 | 237.00 | 241.00 | 241.00 | 822,507 |
| 2023-03-15 | 241.00 | 242.50 | 235.00 | 237.50 | 237.50 | 1,388,012 |
| 2023-03-14 | 237.50 | 240.50 | 236.00 | 239.00 | 239.00 | 960,868 |
| 2023-03-13 | 244.50 | 244.50 | 237.00 | 237.00 | 237.00 | 959,484 |
| 2023-03-10 | 247.50 | 248.00 | 241.00 | 242.50 | 242.50 | 858,286 |
| 2023-03-09 | 251.00 | 255.00 | 249.00 | 249.00 | 249.00 | 504,066 |
| 2023-03-08 | 254.50 | 255.50 | 253.00 | 253.00 | 253.00 | 709,479 |
| 2023-03-07 | 257.50 | 259.50 | 253.50 | 254.00 | 254.00 | 444,381 |
| 2023-03-06 | 257.00 | 260.00 | 257.00 | 258.00 | 258.00 | 426,467 |
| 2023-03-03 | 263.00 | 263.60 | 257.00 | 258.00 | 258.00 | 924,922 |
| 2023-03-02 | 263.50 | 263.50 | 261.40 | 261.50 | 261.50 | 980,087 |
| 2023-03-01 | 262.50 | 263.50 | 261.00 | 263.00 | 263.00 | 518,102 |
| 2023-02-28 | 260.00 | 265.02 | 259.77 | 261.50 | 261.50 | 1,414,386 |
| 2023-02-27 | 255.50 | 261.00 | 255.00 | 260.00 | 260.00 | 809,268 |
| 2023-02-24 | 259.00 | 260.00 | 255.00 | 255.50 | 255.50 | 428,956 |
| 2023-02-23 | 255.00 | 258.53 | 252.55 | 255.50 | 255.50 | 2,245,540 |
| 2023-02-22 | 254.00 | 256.00 | 252.00 | 253.00 | 253.00 | 1,278,677 |
| 2023-02-21 | 256.50 | 257.50 | 254.00 | 254.00 | 254.00 | 433,874 |
| 2023-02-20 | 258.00 | 259.50 | 255.56 | 256.50 | 256.50 | 369,634 |
| 2023-02-17 | 258.50 | 260.75 | 255.50 | 255.50 | 255.50 | 447,646 |
| 2023-02-16 | 259.50 | 262.15 | 259.00 | 259.50 | 259.50 | 284,360 |
| 2023-02-15 | 260.00 | 260.00 | 257.50 | 258.50 | 258.50 | 1,100,954 |
| 2023-02-14 | 263.50 | 264.00 | 257.00 | 258.50 | 258.50 | 1,600,249 |
| 2023-02-13 | 264.50 | 265.50 | 261.00 | 262.00 | 262.00 | 2,342,751 |
| 2023-02-10 | 264.00 | 268.00 | 260.00 | 261.00 | 261.00 | 1,053,757 |
| 2023-02-09 | 264.00 | 267.50 | 264.00 | 265.50 | 265.50 | 623,893 |
| 2023-02-08 | 267.00 | 269.00 | 264.00 | 264.00 | 264.00 | 1,959,681 |
| 2023-02-07 | 268.50 | 271.50 | 264.50 | 264.50 | 264.50 | 339,436 |
| 2023-02-06 | 273.00 | 273.00 | 268.00 | 269.00 | 269.00 | 350,658 |
| 2023-02-03 | 270.50 | 274.50 | 269.25 | 272.00 | 272.00 | 576,794 |
| 2023-02-02 | 269.50 | 272.50 | 262.32 | 271.00 | 271.00 | 449,452 |
| 2023-02-01 | 266.50 | 267.00 | 262.52 | 263.00 | 263.00 | 823,422 |
| 2023-01-31 | 264.50 | 267.00 | 260.00 | 264.50 | 264.50 | 486,405 |
| 2023-01-30 | 265.50 | 266.00 | 263.30 | 264.50 | 264.50 | 312,079 |
| 2023-01-27 | 261.50 | 267.00 | 260.40 | 265.50 | 265.50 | 870,411 |
| 2023-01-26 | 260.00 | 264.00 | 257.50 | 261.50 | 261.50 | 821,637 |
| 2023-01-25 | 259.00 | 259.00 | 256.00 | 257.50 | 257.50 | 1,923,042 |
| 2023-01-24 | 260.00 | 260.00 | 257.50 | 257.50 | 257.50 | 937,162 |
| 2023-01-23 | 262.00 | 262.00 | 258.00 | 258.00 | 258.00 | 544,354 |
| 2023-01-20 | 262.00 | 262.50 | 258.50 | 259.00 | 259.00 | 1,898,977 |
| 2023-01-19 | 264.50 | 266.00 | 260.00 | 261.50 | 261.50 | 406,508 |
| 2023-01-18 | 269.00 | 269.00 | 265.00 | 265.50 | 265.50 | 779,861 |
| 2023-01-17 | 268.00 | 268.00 | 265.50 | 266.50 | 266.50 | 1,128,335 |
| 2023-01-16 | 269.00 | 270.00 | 267.50 | 267.50 | 267.50 | 314,902 |
| 2023-01-13 | 268.00 | 272.50 | 267.50 | 269.00 | 269.00 | 214,512 |
| 2023-01-12 | 272.00 | 274.00 | 269.00 | 271.00 | 271.00 | 443,892 |
| 2023-01-11 | 265.50 | 273.50 | 265.50 | 270.50 | 270.50 | 329,214 |
| 2023-01-10 | 266.50 | 269.50 | 265.00 | 265.50 | 265.50 | 911,785 |
| 2023-01-09 | 270.00 | 271.00 | 263.00 | 264.00 | 264.00 | 494,052 |
| 2023-01-06 | 267.50 | 268.00 | 265.50 | 268.00 | 268.00 | 264,114 |
| 2023-01-05 | 269.50 | 271.79 | 266.00 | 268.50 | 268.50 | 327,524 |
| 2023-01-04 | 264.00 | 269.50 | 264.00 | 269.00 | 269.00 | 326,830 |
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.