Pantheon International PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 366.50 | 366.50 | 362.00 | 364.50 | 364.50 | 631,753 |
| 2025-11-04 | 362.50 | 366.00 | 362.50 | 364.00 | 364.00 | 1,027,881 |
| 2025-11-03 | 363.00 | 366.00 | 360.52 | 363.50 | 363.50 | 951,020 |
| 2025-10-31 | 364.00 | 364.00 | 360.00 | 362.00 | 362.00 | 456,822 |
| 2025-10-30 | 366.00 | 366.64 | 359.00 | 360.00 | 360.00 | 702,307 |
| 2025-10-29 | 362.00 | 365.50 | 359.77 | 365.00 | 365.00 | 570,888 |
| 2025-10-28 | 361.50 | 362.50 | 359.40 | 362.50 | 362.50 | 457,173 |
| 2025-10-27 | 360.00 | 361.50 | 358.50 | 361.00 | 361.00 | 619,651 |
| 2025-10-24 | 359.50 | 361.50 | 356.50 | 361.50 | 361.50 | 818,122 |
| 2025-10-23 | 351.00 | 359.50 | 351.00 | 359.00 | 359.00 | 550,257 |
| 2025-10-22 | 355.00 | 355.50 | 352.50 | 355.00 | 355.00 | 652,329 |
| 2025-10-21 | 354.50 | 355.00 | 353.00 | 353.50 | 353.50 | 524,760 |
| 2025-10-20 | 350.00 | 355.00 | 350.00 | 353.00 | 353.00 | 628,227 |
| 2025-10-17 | 350.50 | 352.50 | 345.50 | 351.50 | 351.50 | 598,627 |
| 2025-10-16 | 353.00 | 353.00 | 351.00 | 351.00 | 351.00 | 648,392 |
| 2025-10-15 | 350.50 | 353.00 | 350.22 | 352.00 | 352.00 | 601,449 |
| 2025-10-14 | 347.50 | 350.50 | 347.50 | 350.00 | 350.00 | 685,739 |
| 2025-10-13 | 350.00 | 350.50 | 346.50 | 346.50 | 346.50 | 861,898 |
| 2025-10-10 | 349.50 | 350.50 | 347.50 | 348.00 | 348.00 | 443,574 |
| 2025-10-09 | 345.00 | 350.00 | 345.00 | 349.50 | 349.50 | 1,171,608 |
| 2025-10-08 | 341.50 | 348.50 | 341.50 | 348.00 | 348.00 | 1,560,803 |
| 2025-10-07 | 343.00 | 344.00 | 341.50 | 343.50 | 343.50 | 1,368,119 |
| 2025-10-06 | 342.50 | 344.00 | 341.50 | 343.50 | 343.50 | 1,976,783 |
| 2025-10-03 | 343.50 | 344.00 | 341.00 | 342.00 | 342.00 | 623,314 |
| 2025-10-02 | 344.50 | 344.50 | 341.50 | 341.50 | 341.50 | 3,345,166 |
| 2025-10-01 | 346.00 | 346.00 | 341.00 | 344.00 | 344.00 | 912,195 |
| 2025-09-30 | 344.50 | 345.00 | 342.00 | 343.50 | 343.50 | 976,870 |
| 2025-09-29 | 348.00 | 348.00 | 343.00 | 344.50 | 344.50 | 3,290,559 |
| 2025-09-26 | 342.50 | 348.00 | 340.00 | 348.00 | 348.00 | 572,814 |
| 2025-09-25 | 340.00 | 342.50 | 339.00 | 342.00 | 342.00 | 1,536,036 |
| 2025-09-24 | 337.50 | 340.05 | 336.50 | 339.00 | 339.00 | 395,453 |
| 2025-09-23 | 337.00 | 339.00 | 334.67 | 337.50 | 337.50 | 442,506 |
| 2025-09-22 | 336.00 | 336.00 | 333.50 | 334.50 | 334.50 | 279,046 |
| 2025-09-19 | 334.50 | 335.50 | 334.00 | 334.50 | 334.50 | 4,478,388 |
| 2025-09-18 | 334.00 | 335.50 | 333.00 | 335.00 | 335.00 | 4,011,912 |
| 2025-09-17 | 335.00 | 335.00 | 333.50 | 334.00 | 334.00 | 1,449,791 |
| 2025-09-16 | 333.50 | 335.00 | 330.50 | 333.50 | 333.50 | 547,654 |
| 2025-09-15 | 338.50 | 338.50 | 331.00 | 333.50 | 333.50 | 2,629,736 |
| 2025-09-12 | 336.50 | 337.50 | 334.50 | 335.00 | 335.00 | 310,829 |
| 2025-09-11 | 334.00 | 337.50 | 333.00 | 337.00 | 337.00 | 379,042 |
| 2025-09-10 | 334.00 | 336.00 | 331.50 | 334.00 | 334.00 | 750,112 |
| 2025-09-09 | 334.00 | 335.00 | 330.83 | 332.50 | 332.50 | 778,635 |
| 2025-09-08 | 332.00 | 334.64 | 330.00 | 334.50 | 334.50 | 436,688 |
| 2025-09-05 | 332.50 | 336.00 | 331.50 | 335.00 | 335.00 | 490,464 |
| 2025-09-04 | 325.50 | 333.50 | 325.50 | 332.00 | 332.00 | 769,306 |
| 2025-09-03 | 327.50 | 331.50 | 325.00 | 331.00 | 331.00 | 1,437,690 |
| 2025-09-02 | 328.00 | 331.44 | 327.00 | 329.00 | 329.00 | 363,298 |
| 2025-09-01 | 332.50 | 332.50 | 327.00 | 331.50 | 331.50 | 735,867 |
| 2025-08-29 | 326.00 | 330.00 | 326.00 | 329.00 | 329.00 | 517,609 |
| 2025-08-28 | 325.50 | 330.03 | 325.00 | 327.50 | 327.50 | 1,518,345 |
| 2025-08-27 | 327.00 | 331.00 | 325.00 | 329.00 | 329.00 | 519,382 |
| 2025-08-26 | 332.50 | 332.50 | 326.50 | 329.50 | 329.50 | 448,622 |
| 2025-08-22 | 327.50 | 332.00 | 322.50 | 332.00 | 332.00 | 867,561 |
| 2025-08-21 | 327.00 | 329.29 | 324.39 | 327.50 | 327.50 | 583,785 |
| 2025-08-20 | 327.00 | 328.00 | 321.50 | 327.50 | 327.50 | 444,451 |
| 2025-08-19 | 320.50 | 328.50 | 320.50 | 327.50 | 327.50 | 670,774 |
| 2025-08-18 | 330.50 | 331.50 | 319.50 | 323.50 | 323.50 | 1,005,237 |
| 2025-08-15 | 324.00 | 330.50 | 324.00 | 330.00 | 330.00 | 305,151 |
| 2025-08-14 | 330.00 | 330.50 | 327.62 | 329.00 | 329.00 | 444,481 |
| 2025-08-13 | 324.50 | 332.00 | 324.50 | 330.50 | 330.50 | 367,955 |
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.