Pantheon International PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 375.50 | 379.50 | 375.50 | 379.00 | 379.00 | 414,902 |
| 2026-01-30 | 376.50 | 382.50 | 376.50 | 377.00 | 377.00 | 643,513 |
| 2026-01-29 | 382.00 | 387.50 | 376.00 | 376.50 | 376.50 | 426,102 |
| 2026-01-28 | 384.00 | 387.50 | 379.50 | 379.50 | 379.50 | 453,268 |
| 2026-01-27 | 390.00 | 390.00 | 380.50 | 383.50 | 383.50 | 568,377 |
| 2026-01-26 | 389.50 | 389.50 | 385.00 | 386.50 | 386.50 | 252,842 |
| 2026-01-23 | 388.00 | 389.50 | 385.80 | 389.00 | 389.00 | 290,155 |
| 2026-01-22 | 388.00 | 388.00 | 384.00 | 388.00 | 388.00 | 540,424 |
| 2026-01-21 | 382.00 | 386.50 | 381.00 | 385.00 | 385.00 | 701,028 |
| 2026-01-20 | 384.50 | 388.00 | 381.00 | 382.50 | 382.50 | 495,703 |
| 2026-01-19 | 385.00 | 388.50 | 383.00 | 385.00 | 385.00 | 884,511 |
| 2026-01-16 | 387.00 | 388.50 | 383.89 | 387.00 | 387.00 | 626,132 |
| 2026-01-15 | 384.00 | 386.50 | 382.00 | 383.50 | 383.50 | 471,287 |
| 2026-01-14 | 384.00 | 384.50 | 380.00 | 383.00 | 383.00 | 840,755 |
| 2026-01-13 | 383.00 | 384.50 | 382.50 | 384.00 | 384.00 | 238,712 |
| 2026-01-12 | 383.00 | 385.00 | 380.15 | 383.00 | 383.00 | 187,953 |
| 2026-01-09 | 381.00 | 383.00 | 378.50 | 383.00 | 383.00 | 1,052,508 |
| 2026-01-08 | 379.00 | 382.00 | 377.00 | 380.50 | 380.50 | 444,652 |
| 2026-01-07 | 376.50 | 381.50 | 376.00 | 379.50 | 379.50 | 209,495 |
| 2026-01-06 | 377.00 | 377.50 | 373.77 | 377.00 | 377.00 | 1,093,923 |
| 2026-01-05 | 379.00 | 381.00 | 374.50 | 376.00 | 376.00 | 518,837 |
| 2026-01-02 | 378.00 | 380.50 | 375.65 | 379.00 | 379.00 | 228,609 |
| 2025-12-31 | 376.00 | 379.03 | 375.70 | 378.00 | 378.00 | 186,958 |
| 2025-12-30 | 377.50 | 381.00 | 376.00 | 377.50 | 377.50 | 468,790 |
| 2025-12-29 | 379.00 | 380.50 | 373.16 | 376.00 | 376.00 | 162,974 |
| 2025-12-24 | 372.50 | 379.50 | 372.00 | 372.00 | 372.00 | 56,699 |
| 2025-12-23 | 377.00 | 381.00 | 372.00 | 372.50 | 372.50 | 234,592 |
| 2025-12-22 | 377.50 | 378.94 | 372.00 | 373.50 | 373.50 | 231,276 |
| 2025-12-19 | 377.00 | 381.50 | 375.50 | 375.50 | 375.50 | 530,904 |
| 2025-12-18 | 379.50 | 381.50 | 375.50 | 380.50 | 380.50 | 2,876,642 |
| 2025-12-17 | 377.50 | 378.50 | 373.00 | 378.00 | 378.00 | 556,363 |
| 2025-12-16 | 373.00 | 376.58 | 373.00 | 373.00 | 373.00 | 622,455 |
| 2025-12-15 | 377.50 | 377.50 | 372.00 | 374.00 | 374.00 | 284,441 |
| 2025-12-12 | 377.50 | 377.50 | 371.00 | 372.50 | 372.50 | 385,753 |
| 2025-12-11 | 372.50 | 377.00 | 371.50 | 371.50 | 371.50 | 3,302,588 |
| 2025-12-10 | 375.00 | 378.00 | 373.11 | 375.00 | 375.00 | 907,523 |
| 2025-12-09 | 372.00 | 375.51 | 371.50 | 375.00 | 375.00 | 2,672,367 |
| 2025-12-08 | 375.50 | 376.00 | 372.50 | 375.50 | 375.50 | 353,455 |
| 2025-12-05 | 374.00 | 375.00 | 370.50 | 374.00 | 374.00 | 91,659 |
| 2025-12-04 | 369.00 | 374.00 | 367.50 | 374.00 | 374.00 | 1,584,228 |
| 2025-12-03 | 366.50 | 371.00 | 366.50 | 371.00 | 371.00 | 791,720 |
| 2025-12-02 | 368.00 | 369.28 | 366.50 | 367.00 | 367.00 | 485,273 |
| 2025-12-01 | 372.50 | 377.50 | 368.00 | 368.00 | 368.00 | 754,107 |
| 2025-11-28 | 378.00 | 378.00 | 372.00 | 375.00 | 375.00 | 811,803 |
| 2025-11-27 | 372.00 | 378.53 | 370.00 | 378.50 | 378.50 | 1,352,608 |
| 2025-11-26 | 363.50 | 373.00 | 363.50 | 373.00 | 373.00 | 532,429 |
| 2025-11-25 | 362.00 | 366.00 | 362.00 | 365.00 | 365.00 | 499,103 |
| 2025-11-24 | 362.00 | 365.50 | 358.50 | 365.00 | 365.00 | 678,800 |
| 2025-11-21 | 360.00 | 362.00 | 358.41 | 362.00 | 362.00 | 586,832 |
| 2025-11-20 | 356.00 | 362.00 | 356.00 | 360.50 | 360.50 | 578,962 |
| 2025-11-19 | 350.50 | 358.00 | 348.00 | 357.00 | 357.00 | 3,151,506 |
| 2025-11-18 | 358.50 | 358.50 | 349.00 | 350.50 | 350.50 | 637,859 |
| 2025-11-17 | 359.50 | 359.50 | 354.83 | 355.00 | 355.00 | 355,293 |
| 2025-11-14 | 360.50 | 361.00 | 354.50 | 357.50 | 357.50 | 403,105 |
| 2025-11-13 | 365.50 | 365.50 | 361.00 | 361.00 | 361.00 | 469,034 |
| 2025-11-12 | 364.00 | 364.50 | 361.00 | 364.00 | 364.00 | 351,236 |
| 2025-11-11 | 363.00 | 365.50 | 360.50 | 363.00 | 363.00 | 2,397,161 |
| 2025-11-10 | 360.00 | 363.00 | 360.00 | 362.00 | 362.00 | 1,030,861 |
| 2025-11-07 | 365.00 | 365.00 | 361.00 | 362.00 | 362.00 | 832,000 |
| 2025-11-06 | 358.50 | 365.00 | 358.50 | 361.50 | 361.50 | 469,144 |
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.