Pantheon International PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 248.00 | 248.00 | 244.00 | 244.00 | 244.00 | 1,695,001 |
| 2022-07-11 | 248.00 | 248.50 | 245.00 | 247.00 | 247.00 | 206,323 |
| 2022-07-08 | 251.00 | 251.00 | 247.50 | 247.50 | 247.50 | 384,969 |
| 2022-07-07 | 245.00 | 250.56 | 245.00 | 250.00 | 250.00 | 5,948,859 |
| 2022-07-06 | 243.00 | 248.00 | 243.00 | 244.00 | 244.00 | 184,912 |
| 2022-07-05 | 247.00 | 247.00 | 243.00 | 244.00 | 244.00 | 570,797 |
| 2022-07-04 | 250.00 | 250.00 | 243.00 | 245.50 | 245.50 | 208,960 |
| 2022-07-01 | 245.00 | 249.50 | 244.77 | 245.00 | 245.00 | 195,968 |
| 2022-06-30 | 246.50 | 247.50 | 241.00 | 245.00 | 245.00 | 341,663 |
| 2022-06-29 | 251.00 | 251.00 | 246.50 | 248.50 | 248.50 | 391,426 |
| 2022-06-28 | 251.00 | 251.00 | 250.00 | 250.00 | 250.00 | 750,111 |
| 2022-06-27 | 247.00 | 252.50 | 244.38 | 250.50 | 250.50 | 983,576 |
| 2022-06-24 | 241.00 | 245.50 | 240.25 | 243.00 | 243.00 | 1,880,894 |
| 2022-06-23 | 249.50 | 252.38 | 239.00 | 240.50 | 240.50 | 1,459,935 |
| 2022-06-22 | 253.00 | 253.00 | 247.00 | 250.50 | 250.50 | 1,490,271 |
| 2022-06-21 | 252.50 | 255.50 | 252.50 | 254.00 | 254.00 | 254,777 |
| 2022-06-20 | 256.00 | 257.00 | 250.00 | 252.50 | 252.50 | 469,070 |
| 2022-06-17 | 254.50 | 259.50 | 252.24 | 255.50 | 255.50 | 463,096 |
| 2022-06-16 | 261.50 | 262.25 | 252.00 | 252.00 | 252.00 | 819,554 |
| 2022-06-15 | 258.00 | 267.00 | 258.00 | 263.00 | 263.00 | 372,788 |
| 2022-06-14 | 264.50 | 267.00 | 256.50 | 261.00 | 261.00 | 1,005,207 |
| 2022-06-13 | 273.00 | 273.00 | 263.50 | 264.50 | 264.50 | 319,306 |
| 2022-06-10 | 263.50 | 278.00 | 263.33 | 275.00 | 275.00 | 569,943 |
| 2022-06-09 | 264.00 | 270.50 | 260.00 | 264.00 | 264.00 | 768,465 |
| 2022-06-08 | 275.50 | 277.00 | 263.50 | 265.50 | 265.50 | 596,117 |
| 2022-06-07 | 284.00 | 285.75 | 276.17 | 278.00 | 278.00 | 324,599 |
| 2022-06-06 | 290.00 | 293.50 | 286.00 | 286.00 | 286.00 | 413,696 |
| 2022-06-01 | 295.50 | 297.50 | 285.00 | 285.00 | 285.00 | 322,909 |
| 2022-05-31 | 297.00 | 300.36 | 290.00 | 295.50 | 295.50 | 342,660 |
| 2022-05-30 | 301.50 | 309.00 | 297.00 | 300.50 | 300.50 | 384,509 |
| 2022-05-27 | 300.00 | 304.00 | 293.50 | 302.00 | 302.00 | 370,950 |
| 2022-05-26 | 293.50 | 295.00 | 291.00 | 295.00 | 295.00 | 794,783 |
| 2022-05-25 | 292.00 | 294.11 | 290.50 | 292.00 | 292.00 | 435,388 |
| 2022-05-24 | 296.00 | 298.50 | 291.53 | 295.00 | 295.00 | 597,920 |
| 2022-05-23 | 285.50 | 299.00 | 281.63 | 296.00 | 296.00 | 1,241,664 |
| 2022-05-20 | 275.00 | 282.00 | 275.00 | 280.00 | 280.00 | 504,566 |
| 2022-05-19 | 271.50 | 276.50 | 261.50 | 275.00 | 275.00 | 509,068 |
| 2022-05-18 | 275.00 | 279.62 | 274.41 | 275.00 | 275.00 | 300,009 |
| 2022-05-17 | 272.00 | 285.48 | 272.00 | 274.50 | 274.50 | 367,410 |
| 2022-05-16 | 273.50 | 279.45 | 272.63 | 277.00 | 277.00 | 346,821 |
| 2022-05-13 | 268.00 | 273.50 | 268.00 | 273.00 | 273.00 | 466,899 |
| 2022-05-12 | 279.00 | 279.00 | 262.50 | 266.00 | 266.00 | 695,389 |
| 2022-05-11 | 293.00 | 293.00 | 278.00 | 278.00 | 278.00 | 525,794 |
| 2022-05-10 | 279.50 | 292.50 | 266.00 | 285.50 | 285.50 | 365,385 |
| 2022-05-09 | 281.00 | 287.00 | 263.50 | 285.00 | 285.00 | 555,023 |
| 2022-05-06 | 290.50 | 291.50 | 277.00 | 285.00 | 285.00 | 1,128,852 |
| 2022-05-05 | 302.50 | 306.11 | 288.50 | 288.50 | 288.50 | 527,409 |
| 2022-05-04 | 312.00 | 315.88 | 295.00 | 300.00 | 300.00 | 757,608 |
| 2022-05-03 | 315.00 | 318.00 | 311.50 | 311.50 | 311.50 | 541,091 |
| 2022-04-29 | 317.00 | 317.00 | 310.44 | 316.00 | 316.00 | 564,335 |
| 2022-04-28 | 313.00 | 317.50 | 311.00 | 312.00 | 312.00 | 738,814 |
| 2022-04-27 | 306.50 | 313.00 | 306.50 | 311.00 | 311.00 | 655,836 |
| 2022-04-26 | 295.00 | 309.50 | 295.00 | 308.00 | 308.00 | 856,811 |
| 2022-04-25 | 302.00 | 303.25 | 292.56 | 296.00 | 296.00 | 559,412 |
| 2022-04-22 | 306.50 | 311.16 | 303.50 | 304.50 | 304.50 | 481,990 |
| 2022-04-21 | 307.00 | 307.00 | 300.50 | 305.00 | 305.00 | 315,671 |
| 2022-04-20 | 307.00 | 309.50 | 302.32 | 304.00 | 304.00 | 207,154 |
| 2022-04-19 | 311.00 | 316.28 | 304.50 | 305.00 | 305.00 | 416,829 |
| 2022-04-14 | 315.00 | 317.25 | 311.17 | 312.50 | 312.50 | 242,194 |
| 2022-04-13 | 316.50 | 319.46 | 314.00 | 314.00 | 314.00 | 175,003 |
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.