Pantheon International PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-18 | 325.00 | 330.00 | 316.50 | 322.00 | 322.00 | 580,904 |
| 2022-01-17 | 327.50 | 333.50 | 326.33 | 328.00 | 328.00 | 336,089 |
| 2022-01-14 | 334.00 | 338.00 | 324.00 | 324.00 | 324.00 | 676,650 |
| 2022-01-13 | 336.00 | 339.50 | 328.50 | 333.00 | 333.00 | 365,270 |
| 2022-01-12 | 333.50 | 336.20 | 328.58 | 332.00 | 332.00 | 367,604 |
| 2022-01-11 | 337.00 | 339.00 | 326.00 | 329.00 | 329.00 | 434,509 |
| 2022-01-10 | 345.50 | 347.50 | 334.00 | 334.00 | 334.00 | 521,269 |
| 2022-01-07 | 349.00 | 349.00 | 343.68 | 345.00 | 345.00 | 247,875 |
| 2022-01-06 | 349.50 | 349.90 | 345.51 | 347.50 | 347.50 | 543,181 |
| 2022-01-05 | 350.00 | 353.00 | 349.00 | 350.00 | 350.00 | 402,953 |
| 2022-01-04 | 340.00 | 351.00 | 340.00 | 351.00 | 351.00 | 581,262 |
| 2021-12-31 | 332.00 | 336.04 | 332.00 | 336.00 | 336.00 | 120,098 |
| 2021-12-30 | 336.00 | 337.00 | 332.00 | 332.00 | 332.00 | 134,570 |
| 2021-12-29 | 333.50 | 342.50 | 332.25 | 336.50 | 336.50 | 293,478 |
| 2021-12-24 | 339.50 | 339.50 | 333.50 | 333.50 | 333.50 | 131,794 |
| 2021-12-23 | 332.00 | 339.50 | 332.00 | 338.50 | 338.50 | 259,018 |
| 2021-12-22 | 330.00 | 335.00 | 330.00 | 331.50 | 331.50 | 263,626 |
| 2021-12-21 | 330.00 | 334.00 | 327.00 | 327.00 | 327.00 | 278,355 |
| 2021-12-20 | 335.00 | 335.00 | 322.09 | 331.00 | 331.00 | 1,405,293 |
| 2021-12-17 | 334.00 | 334.00 | 330.00 | 333.50 | 333.50 | 643,823 |
| 2021-12-16 | 330.00 | 334.83 | 327.00 | 332.00 | 332.00 | 321,221 |
| 2021-12-15 | 331.50 | 331.50 | 324.00 | 324.00 | 324.00 | 546,116 |
| 2021-12-14 | 333.80 | 334.18 | 325.80 | 325.80 | 325.80 | 242,261 |
| 2021-12-13 | 338.20 | 338.46 | 329.00 | 329.00 | 329.00 | 211,277 |
| 2021-12-10 | 337.00 | 337.80 | 335.00 | 335.00 | 335.00 | 710,748 |
| 2021-12-09 | 332.40 | 339.75 | 332.40 | 336.60 | 336.60 | 732,361 |
| 2021-12-08 | 331.00 | 337.00 | 331.00 | 337.00 | 337.00 | 358,722 |
| 2021-12-07 | 331.00 | 335.20 | 327.52 | 333.80 | 333.80 | 465,706 |
| 2021-12-06 | 322.00 | 333.00 | 322.00 | 333.00 | 333.00 | 348,296 |
| 2021-12-03 | 327.00 | 328.00 | 320.60 | 327.00 | 327.00 | 349,068 |
| 2021-12-02 | 322.00 | 326.40 | 320.00 | 321.00 | 321.00 | 313,040 |
| 2021-12-01 | 322.00 | 326.00 | 322.00 | 326.00 | 326.00 | 264,722 |
| 2021-11-30 | 325.00 | 328.40 | 320.00 | 320.00 | 320.00 | 534,842 |
| 2021-11-29 | 330.00 | 331.00 | 320.20 | 322.00 | 322.00 | 514,905 |
| 2021-11-26 | 330.00 | 330.00 | 320.00 | 324.00 | 324.00 | 577,207 |
| 2021-11-25 | 334.00 | 334.00 | 329.75 | 332.00 | 332.00 | 341,146 |
| 2021-11-24 | 330.00 | 334.00 | 330.00 | 332.20 | 332.20 | 350,077 |
| 2021-11-23 | 335.00 | 335.00 | 328.00 | 330.00 | 330.00 | 330,987 |
| 2021-11-22 | 332.00 | 337.00 | 328.97 | 337.00 | 337.00 | 356,700 |
| 2021-11-19 | 337.00 | 337.00 | 328.79 | 331.00 | 331.00 | 550,152 |
| 2021-11-18 | 328.00 | 338.00 | 328.00 | 338.00 | 338.00 | 567,157 |
| 2021-11-17 | 327.00 | 335.00 | 327.00 | 335.00 | 335.00 | 427,730 |
| 2021-11-16 | 327.00 | 331.80 | 327.00 | 328.40 | 328.40 | 582,933 |
| 2021-11-15 | 325.80 | 333.50 | 322.20 | 331.00 | 331.00 | 509,246 |
| 2021-11-12 | 324.00 | 327.72 | 317.81 | 326.00 | 326.00 | 814,606 |
| 2021-11-11 | 317.00 | 323.00 | 316.20 | 322.00 | 322.00 | 130,559 |
| 2021-11-10 | 317.00 | 320.80 | 313.50 | 317.60 | 317.60 | 279,420 |
| 2021-11-09 | 317.60 | 322.77 | 313.20 | 314.00 | 314.00 | 506,393 |
| 2021-11-08 | 325.60 | 326.46 | 318.00 | 318.00 | 318.00 | 243,712 |
| 2021-11-05 | 328.40 | 328.40 | 319.60 | 323.00 | 323.00 | 586,111 |
| 2021-11-04 | 314.00 | 330.00 | 314.00 | 326.00 | 326.00 | 795,132 |
| 2021-11-03 | 315.50 | 320.00 | 310.72 | 317.75 | 317.75 | 209,267 |
| 2021-11-02 | 316.00 | 316.00 | 310.00 | 312.50 | 312.50 | 166,500 |
| 2021-11-01 | 315.00 | 316.10 | 305.50 | 316.10 | 316.10 | 99,355 |
| 2021-10-29 | 3,100.00 | 3,125.00 | 3,080.00 | 3,080.00 | 308.00 | 278,940 |
| 2021-10-28 | 3,125.00 | 3,125.00 | 3,100.00 | 3,100.00 | 310.00 | 643,100 |
| 2021-10-27 | 3,025.00 | 3,120.00 | 3,010.00 | 3,115.00 | 311.50 | 499,880 |
| 2021-10-26 | 2,995.00 | 3,030.00 | 2,995.00 | 3,030.00 | 303.00 | 433,260 |
| 2021-10-25 | 2,940.00 | 3,000.00 | 2,935.00 | 2,990.00 | 299.00 | 726,700 |
| 2021-10-22 | 2,920.00 | 2,995.00 | 2,920.00 | 2,945.00 | 294.50 | 430,170 |
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.