Pantheon International PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 387.50 | 390.00 | 385.00 | 389.00 | 389.00 | 478,559 |
| 2026-07-22 | 390.50 | 391.00 | 383.00 | 390.00 | 390.00 | 760,923 |
| 2026-07-21 | 391.00 | 393.50 | 388.00 | 390.00 | 390.00 | 8,269,611 |
| 2026-07-20 | 392.50 | 392.50 | 388.36 | 391.00 | 391.00 | 778,950 |
| 2026-07-17 | 388.50 | 392.50 | 385.50 | 391.00 | 391.00 | 310,249 |
| 2026-07-16 | 387.00 | 389.14 | 386.00 | 387.00 | 387.00 | 1,100,949 |
| 2026-07-15 | 387.00 | 394.50 | 387.00 | 388.00 | 388.00 | 1,060,350 |
| 2026-07-14 | 392.50 | 393.00 | 388.00 | 391.00 | 391.00 | 656,801 |
| 2026-07-13 | 387.50 | 394.50 | 385.45 | 393.50 | 393.50 | 412,429 |
| 2026-07-10 | 385.50 | 390.00 | 385.50 | 387.50 | 387.50 | 449,570 |
| 2026-07-09 | 391.50 | 392.50 | 385.50 | 385.50 | 385.50 | 1,616,966 |
| 2026-07-08 | 383.00 | 391.50 | 380.50 | 391.50 | 391.50 | 636,206 |
| 2026-07-07 | 382.50 | 388.00 | 382.50 | 386.00 | 386.00 | 337,377 |
| 2026-07-06 | 387.50 | 388.50 | 380.00 | 385.00 | 385.00 | 807,001 |
| 2026-07-03 | 390.00 | 390.50 | 387.42 | 389.50 | 389.50 | 464,679 |
| 2026-07-02 | 387.00 | 389.34 | 387.00 | 387.00 | 387.00 | 571,442 |
| 2026-07-01 | 386.50 | 390.00 | 386.00 | 388.00 | 388.00 | 477,576 |
| 2026-06-30 | 388.00 | 392.00 | 385.38 | 388.00 | 388.00 | 679,854 |
| 2026-06-29 | 386.00 | 389.00 | 385.49 | 388.00 | 388.00 | 273,918 |
| 2026-06-26 | 383.50 | 387.50 | 382.00 | 386.00 | 386.00 | 566,922 |
| 2026-06-25 | 385.50 | 386.50 | 381.00 | 384.50 | 384.50 | 408,413 |
| 2026-06-24 | 386.50 | 391.00 | 384.50 | 386.00 | 386.00 | 740,977 |
| 2026-06-23 | 390.00 | 392.00 | 386.00 | 387.00 | 387.00 | 673,567 |
| 2026-06-22 | 390.00 | 394.50 | 390.00 | 391.50 | 391.50 | 291,980 |
| 2026-06-19 | 393.50 | 398.00 | 390.00 | 395.00 | 395.00 | 1,251,682 |
| 2026-06-18 | 394.50 | 399.00 | 392.50 | 395.00 | 395.00 | 486,838 |
| 2026-06-17 | 400.00 | 400.00 | 394.00 | 395.00 | 395.00 | 1,099,335 |
| 2026-06-16 | 398.50 | 399.00 | 394.50 | 396.50 | 396.50 | 420,969 |
| 2026-06-15 | 390.00 | 399.50 | 390.00 | 397.00 | 397.00 | 631,286 |
| 2026-06-12 | 391.00 | 397.00 | 388.00 | 397.00 | 397.00 | 3,057,394 |
| 2026-06-11 | 390.50 | 393.00 | 387.00 | 390.00 | 390.00 | 793,079 |
| 2026-06-10 | 391.00 | 393.00 | 387.00 | 392.00 | 392.00 | 382,743 |
| 2026-06-09 | 390.00 | 393.00 | 385.00 | 387.00 | 387.00 | 794,082 |
| 2026-06-08 | 393.00 | 398.00 | 388.50 | 390.00 | 390.00 | 3,057,445 |
| 2026-06-05 | 396.50 | 402.25 | 392.50 | 392.50 | 392.50 | 2,521,140 |
| 2026-06-04 | 398.00 | 403.50 | 395.50 | 402.00 | 402.00 | 867,061 |
| 2026-06-03 | 407.50 | 407.50 | 398.77 | 399.00 | 399.00 | 6,676,774 |
| 2026-06-02 | 409.00 | 409.00 | 405.25 | 407.00 | 407.00 | 1,436,370 |
| 2026-06-01 | 404.50 | 408.00 | 404.50 | 407.00 | 407.00 | 5,505,238 |
| 2026-05-29 | 403.00 | 408.00 | 400.00 | 407.00 | 407.00 | 1,285,292 |
| 2026-05-28 | 400.00 | 405.34 | 399.50 | 404.00 | 404.00 | 1,164,041 |
| 2026-05-27 | 402.00 | 408.00 | 399.00 | 399.00 | 399.00 | 1,063,564 |
| 2026-05-26 | 399.00 | 408.50 | 399.00 | 407.50 | 407.50 | 1,404,711 |
| 2026-05-22 | 401.00 | 403.00 | 397.50 | 400.50 | 400.50 | 702,977 |
| 2026-05-21 | 401.00 | 401.50 | 397.58 | 399.00 | 399.00 | 1,063,181 |
| 2026-05-20 | 391.00 | 402.50 | 390.23 | 400.50 | 400.50 | 1,157,889 |
| 2026-05-19 | 398.00 | 399.00 | 392.00 | 392.00 | 392.00 | 1,681,717 |
| 2026-05-18 | 405.00 | 405.00 | 398.50 | 399.50 | 399.50 | 1,625,881 |
| 2026-05-15 | 391.50 | 403.00 | 391.50 | 401.00 | 401.00 | 3,638,749 |
| 2026-05-14 | 392.00 | 395.00 | 389.50 | 395.00 | 395.00 | 2,153,033 |
| 2026-05-13 | 387.50 | 392.03 | 384.97 | 392.00 | 392.00 | 8,820,577 |
| 2026-05-12 | 385.00 | 388.00 | 379.50 | 387.00 | 387.00 | 1,770,442 |
| 2026-05-11 | 385.00 | 387.50 | 378.00 | 379.50 | 379.50 | 1,496,386 |
| 2026-05-08 | 382.00 | 387.53 | 381.50 | 387.50 | 387.50 | 691,289 |
| 2026-05-07 | 382.00 | 387.00 | 381.78 | 387.00 | 387.00 | 560,082 |
| 2026-05-06 | 374.00 | 385.00 | 374.00 | 382.50 | 382.50 | 491,875 |
| 2026-05-05 | 380.50 | 383.00 | 374.00 | 379.00 | 379.00 | 686,231 |
| 2026-05-01 | 375.00 | 382.50 | 373.05 | 379.50 | 379.50 | 487,580 |
| 2026-04-30 | 371.50 | 377.00 | 371.50 | 375.00 | 375.00 | 368,041 |
| 2026-04-29 | 378.50 | 378.50 | 372.50 | 372.50 | 372.50 | 4,599,932 |
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.