Pantheon International PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 263.50 | 266.00 | 259.21 | 263.00 | 263.00 | 293,414 |
| 2022-12-30 | 262.50 | 263.00 | 260.00 | 260.00 | 260.00 | 115,837 |
| 2022-12-29 | 263.00 | 264.00 | 258.56 | 264.00 | 264.00 | 308,554 |
| 2022-12-28 | 259.50 | 262.50 | 259.50 | 262.50 | 262.50 | 114,084 |
| 2022-12-23 | 261.00 | 262.50 | 259.00 | 259.00 | 259.00 | 208,384 |
| 2022-12-22 | 260.50 | 260.90 | 257.00 | 258.50 | 258.50 | 426,819 |
| 2022-12-21 | 260.00 | 261.10 | 258.07 | 258.50 | 258.50 | 166,306 |
| 2022-12-20 | 258.00 | 260.24 | 257.00 | 258.00 | 258.00 | 159,895 |
| 2022-12-19 | 260.00 | 261.00 | 257.00 | 259.00 | 259.00 | 190,364 |
| 2022-12-16 | 264.00 | 264.00 | 258.00 | 258.00 | 258.00 | 1,042,266 |
| 2022-12-15 | 261.00 | 263.50 | 260.00 | 262.50 | 262.50 | 346,622 |
| 2022-12-14 | 262.00 | 265.50 | 260.25 | 261.00 | 261.00 | 1,821,503 |
| 2022-12-13 | 260.00 | 267.50 | 256.26 | 263.00 | 263.00 | 735,063 |
| 2022-12-12 | 262.50 | 264.19 | 257.00 | 259.50 | 259.50 | 448,939 |
| 2022-12-09 | 265.00 | 267.53 | 262.50 | 264.50 | 264.50 | 144,512 |
| 2022-12-08 | 267.00 | 267.00 | 264.50 | 264.50 | 264.50 | 636,041 |
| 2022-12-07 | 275.50 | 275.50 | 264.00 | 264.00 | 264.00 | 948,063 |
| 2022-12-06 | 274.00 | 277.54 | 271.50 | 271.50 | 271.50 | 293,187 |
| 2022-12-05 | 274.50 | 280.00 | 273.50 | 274.00 | 274.00 | 262,284 |
| 2022-12-02 | 277.00 | 279.50 | 274.50 | 274.50 | 274.50 | 228,449 |
| 2022-12-01 | 275.00 | 279.00 | 271.50 | 278.00 | 278.00 | 427,920 |
| 2022-11-30 | 269.00 | 274.50 | 269.00 | 270.50 | 270.50 | 382,404 |
| 2022-11-29 | 270.50 | 272.50 | 269.00 | 269.00 | 269.00 | 761,611 |
| 2022-11-28 | 277.50 | 277.50 | 267.00 | 270.00 | 270.00 | 652,944 |
| 2022-11-25 | 277.00 | 277.00 | 273.00 | 277.00 | 277.00 | 190,544 |
| 2022-11-24 | 277.00 | 277.00 | 273.50 | 275.00 | 275.00 | 171,961 |
| 2022-11-23 | 276.00 | 277.05 | 274.50 | 275.00 | 275.00 | 454,389 |
| 2022-11-22 | 275.50 | 275.50 | 272.50 | 274.00 | 274.00 | 490,980 |
| 2022-11-21 | 269.00 | 277.50 | 269.00 | 275.00 | 275.00 | 647,573 |
| 2022-11-18 | 273.50 | 273.50 | 270.00 | 271.00 | 271.00 | 625,304 |
| 2022-11-17 | 269.00 | 273.50 | 266.65 | 272.00 | 272.00 | 440,854 |
| 2022-11-16 | 271.00 | 271.00 | 266.00 | 267.50 | 267.50 | 620,250 |
| 2022-11-15 | 269.50 | 273.50 | 266.11 | 271.00 | 271.00 | 591,183 |
| 2022-11-14 | 266.00 | 270.00 | 257.00 | 268.00 | 268.00 | 584,891 |
| 2022-11-11 | 260.00 | 266.00 | 260.00 | 265.00 | 265.00 | 1,058,699 |
| 2022-11-10 | 248.00 | 260.00 | 247.00 | 257.00 | 257.00 | 1,674,631 |
| 2022-11-09 | 249.50 | 250.50 | 247.43 | 248.00 | 248.00 | 1,111,314 |
| 2022-11-08 | 247.50 | 251.50 | 247.50 | 250.00 | 250.00 | 2,668,396 |
| 2022-11-07 | 248.00 | 252.50 | 247.82 | 251.00 | 251.00 | 535,628 |
| 2022-11-04 | 250.00 | 251.50 | 248.22 | 249.50 | 249.50 | 337,508 |
| 2022-11-03 | 247.50 | 250.65 | 246.83 | 249.00 | 249.00 | 303,694 |
| 2022-11-02 | 253.00 | 253.00 | 248.50 | 249.00 | 249.00 | 343,429 |
| 2022-11-01 | 252.00 | 255.00 | 248.50 | 249.50 | 249.50 | 581,732 |
| 2022-10-31 | 251.00 | 253.35 | 248.00 | 249.00 | 249.00 | 334,215 |
| 2022-10-28 | 247.50 | 251.50 | 247.50 | 249.00 | 249.00 | 551,172 |
| 2022-10-27 | 251.00 | 252.20 | 248.00 | 249.00 | 249.00 | 817,287 |
| 2022-10-26 | 250.50 | 251.63 | 247.50 | 250.50 | 250.50 | 508,587 |
| 2022-10-25 | 242.50 | 251.00 | 241.95 | 249.00 | 249.00 | 632,935 |
| 2022-10-24 | 245.00 | 246.00 | 240.00 | 242.50 | 242.50 | 822,692 |
| 2022-10-21 | 242.50 | 245.00 | 240.00 | 242.50 | 242.50 | 339,402 |
| 2022-10-20 | 241.00 | 246.00 | 240.39 | 245.00 | 245.00 | 481,092 |
| 2022-10-19 | 251.00 | 251.00 | 240.00 | 242.00 | 242.00 | 427,374 |
| 2022-10-18 | 250.00 | 252.50 | 246.00 | 247.50 | 247.50 | 459,785 |
| 2022-10-17 | 239.00 | 251.50 | 237.74 | 250.00 | 250.00 | 369,582 |
| 2022-10-14 | 237.00 | 241.58 | 237.00 | 238.50 | 238.50 | 774,384 |
| 2022-10-13 | 233.00 | 242.50 | 231.00 | 235.00 | 235.00 | 651,046 |
| 2022-10-12 | 241.00 | 241.00 | 229.23 | 231.00 | 231.00 | 869,633 |
| 2022-10-11 | 244.50 | 247.00 | 236.50 | 236.50 | 236.50 | 462,074 |
| 2022-10-10 | 248.00 | 249.98 | 244.50 | 245.50 | 245.50 | 707,777 |
| 2022-10-07 | 252.00 | 253.80 | 240.00 | 248.00 | 248.00 | 437,427 |
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.