Pantheon International PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 249.00 | 251.00 | 248.00 | 251.00 | 251.00 | 2,600,298 |
| 2022-10-05 | 250.50 | 252.50 | 248.98 | 250.00 | 250.00 | 429,563 |
| 2022-10-04 | 246.00 | 253.50 | 243.45 | 251.50 | 251.50 | 648,350 |
| 2022-10-03 | 241.50 | 242.50 | 238.00 | 242.50 | 242.50 | 596,286 |
| 2022-09-30 | 246.00 | 247.00 | 238.66 | 241.00 | 241.00 | 1,056,070 |
| 2022-09-29 | 249.50 | 249.50 | 243.50 | 244.00 | 244.00 | 2,544,626 |
| 2022-09-28 | 254.50 | 255.50 | 246.00 | 248.50 | 248.50 | 1,225,749 |
| 2022-09-27 | 255.00 | 256.50 | 253.50 | 255.00 | 255.00 | 1,485,545 |
| 2022-09-26 | 256.50 | 259.00 | 255.00 | 255.00 | 255.00 | 676,506 |
| 2022-09-23 | 260.50 | 261.00 | 255.00 | 255.00 | 255.00 | 915,047 |
| 2022-09-22 | 262.00 | 262.00 | 258.50 | 260.00 | 260.00 | 342,384 |
| 2022-09-21 | 261.00 | 262.00 | 261.00 | 262.00 | 262.00 | 427,327 |
| 2022-09-20 | 262.00 | 263.00 | 261.00 | 261.00 | 261.00 | 414,799 |
| 2022-09-16 | 262.50 | 263.00 | 259.00 | 262.00 | 262.00 | 2,792,598 |
| 2022-09-15 | 264.00 | 264.00 | 262.00 | 262.00 | 262.00 | 458,154 |
| 2022-09-14 | 263.00 | 263.00 | 261.00 | 262.00 | 262.00 | 643,592 |
| 2022-09-13 | 266.00 | 268.50 | 262.50 | 262.50 | 262.50 | 1,331,769 |
| 2022-09-12 | 264.14 | 267.00 | 264.14 | 266.00 | 266.00 | 777,961 |
| 2022-09-09 | 265.00 | 265.00 | 263.13 | 265.00 | 265.00 | 542,558 |
| 2022-09-08 | 268.00 | 268.00 | 260.00 | 262.00 | 262.00 | 535,598 |
| 2022-09-07 | 266.50 | 267.04 | 265.00 | 265.00 | 265.00 | 491,468 |
| 2022-09-06 | 269.00 | 269.50 | 265.00 | 268.00 | 268.00 | 526,531 |
| 2022-09-05 | 272.50 | 272.50 | 266.50 | 266.50 | 266.50 | 635,100 |
| 2022-09-02 | 271.00 | 272.85 | 270.00 | 271.50 | 271.50 | 391,689 |
| 2022-09-01 | 271.00 | 271.00 | 268.50 | 270.00 | 270.00 | 1,181,690 |
| 2022-08-31 | 271.00 | 272.00 | 269.50 | 270.50 | 270.50 | 1,443,525 |
| 2022-08-30 | 272.00 | 273.00 | 271.00 | 272.00 | 272.00 | 1,478,751 |
| 2022-08-26 | 273.50 | 273.50 | 271.00 | 271.50 | 271.50 | 1,187,348 |
| 2022-08-25 | 272.00 | 275.00 | 270.50 | 270.50 | 270.50 | 451,271 |
| 2022-08-24 | 268.00 | 272.00 | 266.37 | 272.00 | 272.00 | 706,210 |
| 2022-08-23 | 270.50 | 270.50 | 266.50 | 268.00 | 268.00 | 3,047,014 |
| 2022-08-22 | 269.50 | 271.74 | 269.00 | 269.00 | 269.00 | 639,762 |
| 2022-08-19 | 271.00 | 272.00 | 269.50 | 271.50 | 271.50 | 554,434 |
| 2022-08-18 | 272.00 | 272.00 | 269.00 | 270.00 | 270.00 | 546,077 |
| 2022-08-17 | 273.00 | 275.69 | 270.50 | 271.00 | 271.00 | 595,753 |
| 2022-08-16 | 276.00 | 276.00 | 273.50 | 273.50 | 273.50 | 413,282 |
| 2022-08-15 | 276.00 | 276.35 | 274.00 | 274.00 | 274.00 | 315,041 |
| 2022-08-12 | 278.00 | 278.00 | 272.50 | 272.50 | 272.50 | 311,568 |
| 2022-08-11 | 278.00 | 278.50 | 273.00 | 273.00 | 273.00 | 1,043,483 |
| 2022-08-10 | 275.00 | 277.00 | 274.00 | 275.00 | 275.00 | 662,515 |
| 2022-08-09 | 282.50 | 282.50 | 274.50 | 274.50 | 274.50 | 425,760 |
| 2022-08-08 | 278.00 | 285.82 | 278.00 | 282.00 | 282.00 | 971,019 |
| 2022-08-05 | 275.50 | 282.00 | 273.00 | 280.00 | 280.00 | 1,366,472 |
| 2022-08-04 | 264.50 | 275.00 | 263.24 | 272.50 | 272.50 | 2,773,612 |
| 2022-08-03 | 263.00 | 264.25 | 263.00 | 263.50 | 263.50 | 806,854 |
| 2022-08-02 | 263.00 | 264.00 | 262.50 | 263.00 | 263.00 | 363,709 |
| 2022-08-01 | 259.50 | 265.00 | 259.50 | 264.50 | 264.50 | 529,498 |
| 2022-07-29 | 255.00 | 259.50 | 255.00 | 259.00 | 259.00 | 1,213,454 |
| 2022-07-28 | 253.50 | 255.00 | 252.08 | 255.00 | 255.00 | 1,125,870 |
| 2022-07-27 | 253.00 | 253.00 | 251.50 | 252.00 | 252.00 | 330,419 |
| 2022-07-26 | 251.50 | 253.50 | 250.50 | 251.50 | 251.50 | 835,287 |
| 2022-07-25 | 246.50 | 251.50 | 246.31 | 250.50 | 250.50 | 1,454,097 |
| 2022-07-22 | 247.50 | 248.00 | 245.00 | 248.00 | 248.00 | 16,199,945 |
| 2022-07-21 | 247.00 | 247.67 | 242.81 | 247.00 | 247.00 | 2,356,130 |
| 2022-07-20 | 249.00 | 249.00 | 244.50 | 245.00 | 245.00 | 6,289,016 |
| 2022-07-19 | 246.00 | 246.00 | 244.50 | 245.00 | 245.00 | 1,451,186 |
| 2022-07-18 | 247.00 | 247.50 | 244.00 | 245.00 | 245.00 | 973,326 |
| 2022-07-15 | 246.00 | 246.00 | 242.63 | 245.00 | 245.00 | 4,511,260 |
| 2022-07-14 | 242.00 | 243.00 | 241.50 | 243.00 | 243.00 | 267,313 |
| 2022-07-13 | 244.50 | 246.00 | 242.50 | 243.50 | 243.50 | 218,848 |
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.