Pantheon International PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 322.00 | 322.00 | 315.00 | 316.00 | 316.00 | 212,100 |
| 2022-04-11 | 313.00 | 321.50 | 313.00 | 321.00 | 321.00 | 660,745 |
| 2022-04-08 | 320.00 | 320.00 | 316.00 | 316.00 | 316.00 | 239,966 |
| 2022-04-07 | 325.00 | 325.00 | 318.72 | 320.00 | 320.00 | 1,587,709 |
| 2022-04-06 | 318.00 | 321.00 | 317.00 | 321.00 | 321.00 | 568,450 |
| 2022-04-05 | 320.00 | 325.00 | 316.50 | 320.50 | 320.50 | 205,492 |
| 2022-04-04 | 321.00 | 322.84 | 316.50 | 320.00 | 320.00 | 684,681 |
| 2022-04-01 | 318.00 | 322.11 | 314.50 | 318.00 | 318.00 | 166,233 |
| 2022-03-31 | 317.00 | 321.00 | 312.50 | 314.50 | 314.50 | 232,545 |
| 2022-03-30 | 320.50 | 320.88 | 316.50 | 316.50 | 316.50 | 273,780 |
| 2022-03-29 | 318.00 | 323.00 | 312.00 | 323.00 | 323.00 | 815,645 |
| 2022-03-28 | 311.00 | 318.00 | 311.00 | 316.50 | 316.50 | 234,215 |
| 2022-03-25 | 310.00 | 317.00 | 309.94 | 315.00 | 315.00 | 616,718 |
| 2022-03-24 | 315.50 | 315.50 | 307.50 | 311.00 | 311.00 | 413,412 |
| 2022-03-23 | 307.00 | 315.00 | 306.91 | 313.00 | 313.00 | 423,142 |
| 2022-03-22 | 315.50 | 318.50 | 310.00 | 311.50 | 311.50 | 275,490 |
| 2022-03-21 | 302.50 | 315.50 | 301.00 | 312.50 | 312.50 | 335,323 |
| 2022-03-18 | 307.00 | 312.00 | 303.00 | 307.00 | 307.00 | 1,854,683 |
| 2022-03-17 | 317.00 | 320.00 | 302.00 | 303.00 | 303.00 | 499,152 |
| 2022-03-16 | 304.00 | 322.50 | 303.44 | 310.00 | 310.00 | 1,294,963 |
| 2022-03-15 | 300.00 | 303.94 | 299.00 | 302.00 | 302.00 | 294,254 |
| 2022-03-14 | 305.00 | 306.50 | 300.68 | 303.50 | 303.50 | 268,494 |
| 2022-03-11 | 295.00 | 316.50 | 295.00 | 302.50 | 302.50 | 461,345 |
| 2022-03-10 | 305.50 | 305.50 | 295.50 | 299.00 | 299.00 | 220,336 |
| 2022-03-09 | 288.00 | 304.00 | 288.00 | 304.00 | 304.00 | 226,333 |
| 2022-03-08 | 280.00 | 288.00 | 279.03 | 280.00 | 280.00 | 402,338 |
| 2022-03-07 | 279.00 | 285.00 | 254.87 | 277.00 | 277.00 | 693,457 |
| 2022-03-04 | 296.00 | 296.00 | 273.00 | 280.00 | 280.00 | 531,974 |
| 2022-03-03 | 291.50 | 304.50 | 286.00 | 293.00 | 293.00 | 763,646 |
| 2022-03-02 | 285.00 | 295.00 | 285.00 | 295.00 | 295.00 | 748,944 |
| 2022-03-01 | 304.00 | 304.00 | 285.00 | 285.00 | 285.00 | 566,986 |
| 2022-02-28 | 306.50 | 306.50 | 295.50 | 301.00 | 301.00 | 394,022 |
| 2022-02-25 | 299.00 | 310.00 | 294.00 | 305.00 | 305.00 | 441,737 |
| 2022-02-24 | 297.50 | 299.00 | 291.00 | 291.00 | 291.00 | 564,128 |
| 2022-02-23 | 303.50 | 311.00 | 303.00 | 304.00 | 304.00 | 399,837 |
| 2022-02-22 | 305.00 | 309.00 | 302.70 | 304.50 | 304.50 | 565,145 |
| 2022-02-21 | 314.00 | 318.00 | 300.51 | 305.00 | 305.00 | 384,700 |
| 2022-02-18 | 317.00 | 321.00 | 310.00 | 317.00 | 317.00 | 536,175 |
| 2022-02-17 | 321.00 | 325.00 | 313.00 | 313.00 | 313.00 | 242,384 |
| 2022-02-16 | 315.00 | 321.50 | 311.00 | 321.50 | 321.50 | 610,011 |
| 2022-02-15 | 304.50 | 323.50 | 304.50 | 314.00 | 314.00 | 426,962 |
| 2022-02-14 | 313.00 | 321.50 | 304.50 | 304.50 | 304.50 | 489,223 |
| 2022-02-11 | 319.50 | 320.04 | 315.00 | 315.50 | 315.50 | 217,028 |
| 2022-02-10 | 325.50 | 328.50 | 319.00 | 319.00 | 319.00 | 329,108 |
| 2022-02-09 | 318.00 | 327.50 | 316.00 | 322.00 | 322.00 | 602,138 |
| 2022-02-08 | 322.00 | 327.00 | 315.00 | 315.00 | 315.00 | 453,837 |
| 2022-02-07 | 319.00 | 325.37 | 317.25 | 323.00 | 323.00 | 296,280 |
| 2022-02-04 | 327.50 | 330.05 | 311.00 | 311.00 | 311.00 | 325,545 |
| 2022-02-03 | 335.00 | 335.00 | 321.00 | 321.00 | 321.00 | 314,792 |
| 2022-02-02 | 326.00 | 335.00 | 325.75 | 332.50 | 332.50 | 521,730 |
| 2022-02-01 | 320.00 | 330.00 | 319.00 | 327.00 | 327.00 | 348,906 |
| 2022-01-31 | 314.00 | 318.51 | 310.00 | 318.00 | 318.00 | 943,881 |
| 2022-01-28 | 304.00 | 313.12 | 302.50 | 307.00 | 307.00 | 970,727 |
| 2022-01-27 | 300.00 | 306.00 | 300.00 | 304.00 | 304.00 | 611,855 |
| 2022-01-26 | 305.50 | 308.51 | 300.65 | 307.00 | 307.00 | 660,710 |
| 2022-01-25 | 311.00 | 315.00 | 302.50 | 302.50 | 302.50 | 538,676 |
| 2022-01-24 | 314.50 | 314.87 | 302.00 | 308.00 | 308.00 | 1,025,038 |
| 2022-01-21 | 311.00 | 314.79 | 307.02 | 313.00 | 313.00 | 1,724,066 |
| 2022-01-20 | 317.00 | 322.00 | 316.00 | 317.00 | 317.00 | 219,504 |
| 2022-01-19 | 321.00 | 322.00 | 316.00 | 316.00 | 316.00 | 602,071 |
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.