Pantheon International PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 378.50 | 378.50 | 372.50 | 372.50 | 372.50 | 4,599,932 |
| 2026-04-28 | 377.50 | 378.04 | 374.00 | 374.00 | 374.00 | 700,688 |
| 2026-04-27 | 376.00 | 378.50 | 372.00 | 376.00 | 376.00 | 2,501,427 |
| 2026-04-24 | 372.00 | 375.25 | 371.50 | 375.00 | 375.00 | 356,458 |
| 2026-04-23 | 375.50 | 377.84 | 372.00 | 374.00 | 374.00 | 524,541 |
| 2026-04-22 | 379.00 | 383.00 | 375.50 | 377.00 | 377.00 | 2,266,234 |
| 2026-04-21 | 373.50 | 382.00 | 368.50 | 378.00 | 378.00 | 742,620 |
| 2026-04-20 | 367.50 | 374.00 | 367.00 | 374.00 | 374.00 | 548,161 |
| 2026-04-17 | 370.50 | 374.50 | 367.00 | 370.50 | 370.50 | 2,462,433 |
| 2026-04-16 | 376.00 | 381.00 | 370.00 | 370.00 | 370.00 | 501,390 |
| 2026-04-15 | 382.50 | 385.00 | 375.41 | 376.00 | 376.00 | 676,719 |
| 2026-04-14 | 367.50 | 386.50 | 366.99 | 382.50 | 382.50 | 819,936 |
| 2026-04-13 | 367.00 | 370.00 | 364.00 | 370.00 | 370.00 | 300,476 |
| 2026-04-10 | 364.00 | 369.62 | 363.89 | 368.00 | 368.00 | 538,003 |
| 2026-04-09 | 367.00 | 372.00 | 362.00 | 363.50 | 363.50 | 661,945 |
| 2026-04-08 | 365.00 | 374.50 | 365.00 | 369.50 | 369.50 | 535,698 |
| 2026-04-07 | 368.00 | 369.50 | 362.50 | 362.50 | 362.50 | 575,385 |
| 2026-04-02 | 365.00 | 366.00 | 361.00 | 364.00 | 364.00 | 590,235 |
| 2026-04-01 | 364.00 | 367.00 | 362.73 | 364.50 | 364.50 | 546,230 |
| 2026-03-31 | 355.50 | 362.00 | 355.00 | 362.00 | 362.00 | 624,394 |
| 2026-03-30 | 358.50 | 358.50 | 355.00 | 355.50 | 355.50 | 1,458,149 |
| 2026-03-27 | 361.50 | 361.50 | 355.00 | 355.50 | 355.50 | 913,654 |
| 2026-03-26 | 363.00 | 363.50 | 358.00 | 361.00 | 361.00 | 730,134 |
| 2026-03-25 | 357.50 | 363.00 | 356.00 | 363.00 | 363.00 | 549,020 |
| 2026-03-24 | 359.00 | 362.50 | 355.00 | 355.00 | 355.00 | 988,912 |
| 2026-03-23 | 352.00 | 364.50 | 345.50 | 359.50 | 359.50 | 2,210,755 |
| 2026-03-20 | 355.00 | 359.50 | 353.50 | 359.50 | 359.50 | 2,114,856 |
| 2026-03-19 | 352.50 | 355.00 | 349.50 | 355.00 | 355.00 | 4,502,409 |
| 2026-03-18 | 355.00 | 359.00 | 354.00 | 355.50 | 355.50 | 557,369 |
| 2026-03-17 | 356.50 | 359.00 | 352.00 | 356.00 | 356.00 | 1,529,616 |
| 2026-03-16 | 351.50 | 356.50 | 348.00 | 355.00 | 355.00 | 1,220,244 |
| 2026-03-13 | 353.50 | 356.50 | 348.50 | 353.50 | 353.50 | 5,859,065 |
| 2026-03-12 | 358.00 | 359.00 | 353.50 | 355.50 | 355.50 | 2,565,152 |
| 2026-03-11 | 353.50 | 359.00 | 350.00 | 359.00 | 359.00 | 626,334 |
| 2026-03-10 | 345.50 | 354.00 | 345.50 | 353.50 | 353.50 | 1,074,851 |
| 2026-03-09 | 343.50 | 346.50 | 339.05 | 343.50 | 343.50 | 730,730 |
| 2026-03-06 | 343.00 | 350.00 | 339.50 | 344.50 | 344.50 | 694,415 |
| 2026-03-05 | 349.00 | 349.00 | 342.00 | 342.00 | 342.00 | 565,395 |
| 2026-03-04 | 344.50 | 350.00 | 342.31 | 346.50 | 346.50 | 930,379 |
| 2026-03-03 | 347.00 | 348.00 | 341.33 | 343.50 | 343.50 | 1,185,089 |
| 2026-03-02 | 347.50 | 350.00 | 347.50 | 348.00 | 348.00 | 1,018,983 |
| 2026-02-27 | 357.00 | 358.00 | 354.00 | 355.00 | 355.00 | 1,151,543 |
| 2026-02-26 | 362.00 | 362.50 | 356.50 | 357.00 | 357.00 | 979,269 |
| 2026-02-25 | 357.50 | 362.00 | 353.50 | 357.00 | 357.00 | 842,192 |
| 2026-02-24 | 363.00 | 367.50 | 352.50 | 359.00 | 359.00 | 1,354,916 |
| 2026-02-23 | 367.00 | 372.50 | 364.20 | 365.00 | 365.00 | 2,170,306 |
| 2026-02-20 | 368.00 | 371.50 | 367.00 | 369.50 | 369.50 | 587,331 |
| 2026-02-19 | 370.00 | 377.00 | 368.00 | 368.00 | 368.00 | 522,277 |
| 2026-02-18 | 369.00 | 373.50 | 365.50 | 373.50 | 373.50 | 1,160,781 |
| 2026-02-17 | 365.00 | 370.00 | 365.00 | 369.50 | 369.50 | 682,163 |
| 2026-02-16 | 369.00 | 370.00 | 365.00 | 365.00 | 365.00 | 628,253 |
| 2026-02-13 | 368.50 | 370.00 | 365.00 | 368.50 | 368.50 | 356,928 |
| 2026-02-12 | 368.00 | 372.00 | 365.00 | 365.00 | 365.00 | 1,126,355 |
| 2026-02-11 | 363.00 | 374.00 | 362.50 | 372.50 | 372.50 | 1,605,535 |
| 2026-02-10 | 362.50 | 366.00 | 362.00 | 364.00 | 364.00 | 1,663,104 |
| 2026-02-09 | 365.00 | 368.00 | 362.00 | 362.00 | 362.00 | 387,754 |
| 2026-02-06 | 365.00 | 367.50 | 361.50 | 364.00 | 364.00 | 333,932 |
| 2026-02-05 | 362.00 | 367.00 | 361.39 | 363.50 | 363.50 | 1,115,598 |
| 2026-02-04 | 373.50 | 377.00 | 361.00 | 365.00 | 365.00 | 1,842,635 |
| 2026-02-03 | 379.00 | 382.50 | 372.99 | 373.00 | 373.00 | 494,573 |
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.