Pantheon International PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 332.00 | 332.00 | 325.00 | 328.00 | 328.00 | 966,741 |
| 2025-08-11 | 331.50 | 331.50 | 325.00 | 328.00 | 328.00 | 208,274 |
| 2025-08-08 | 325.50 | 330.00 | 325.34 | 328.50 | 328.50 | 1,205,600 |
| 2025-08-07 | 329.00 | 332.00 | 326.50 | 327.50 | 327.50 | 519,825 |
| 2025-08-06 | 328.00 | 329.50 | 326.10 | 329.00 | 329.00 | 311,724 |
| 2025-08-05 | 324.50 | 329.50 | 324.50 | 328.00 | 328.00 | 215,481 |
| 2025-08-04 | 324.00 | 324.50 | 321.47 | 323.50 | 323.50 | 470,697 |
| 2025-08-01 | 324.00 | 326.50 | 322.50 | 324.00 | 324.00 | 882,069 |
| 2025-07-31 | 328.00 | 333.50 | 325.00 | 326.00 | 326.00 | 745,261 |
| 2025-07-30 | 333.00 | 333.00 | 326.50 | 326.50 | 326.50 | 756,202 |
| 2025-07-29 | 338.00 | 341.00 | 330.50 | 332.00 | 332.00 | 673,102 |
| 2025-07-28 | 337.00 | 344.00 | 335.00 | 337.00 | 337.00 | 1,353,596 |
| 2025-07-25 | 335.00 | 336.92 | 334.62 | 336.50 | 336.50 | 672,508 |
| 2025-07-24 | 331.00 | 336.00 | 331.00 | 335.50 | 335.50 | 811,659 |
| 2025-07-23 | 327.50 | 334.50 | 327.00 | 334.00 | 334.00 | 382,247 |
| 2025-07-22 | 324.50 | 327.50 | 322.50 | 326.50 | 326.50 | 594,902 |
| 2025-07-21 | 320.50 | 325.52 | 318.68 | 325.00 | 325.00 | 351,351 |
| 2025-07-18 | 317.50 | 321.00 | 317.50 | 320.50 | 320.50 | 478,974 |
| 2025-07-17 | 318.00 | 319.53 | 316.21 | 319.50 | 319.50 | 403,147 |
| 2025-07-16 | 318.50 | 319.50 | 315.00 | 318.50 | 318.50 | 433,843 |
| 2025-07-15 | 318.50 | 319.61 | 316.15 | 318.50 | 318.50 | 435,762 |
| 2025-07-14 | 317.50 | 319.00 | 315.59 | 317.50 | 317.50 | 372,970 |
| 2025-07-11 | 316.00 | 319.00 | 314.75 | 318.00 | 318.00 | 559,161 |
| 2025-07-10 | 313.50 | 317.00 | 313.07 | 315.00 | 315.00 | 925,524 |
| 2025-07-09 | 312.00 | 314.39 | 311.14 | 313.00 | 313.00 | 842,664 |
| 2025-07-08 | 311.00 | 315.00 | 310.00 | 313.00 | 313.00 | 577,527 |
| 2025-07-07 | 311.50 | 312.50 | 310.00 | 311.50 | 311.50 | 361,820 |
| 2025-07-04 | 313.50 | 314.50 | 311.50 | 311.50 | 311.50 | 411,621 |
| 2025-07-03 | 314.50 | 317.00 | 312.00 | 314.50 | 314.50 | 382,870 |
| 2025-07-02 | 316.00 | 317.00 | 312.50 | 314.00 | 314.00 | 503,936 |
| 2025-07-01 | 313.50 | 318.00 | 312.83 | 318.00 | 318.00 | 384,983 |
| 2025-06-30 | 309.00 | 314.53 | 309.00 | 314.50 | 314.50 | 402,376 |
| 2025-06-27 | 306.50 | 311.50 | 304.50 | 311.00 | 311.00 | 276,408 |
| 2025-06-26 | 304.00 | 306.53 | 303.00 | 306.50 | 306.50 | 1,637,974 |
| 2025-06-25 | 306.00 | 306.50 | 302.50 | 306.00 | 306.00 | 679,457 |
| 2025-06-24 | 306.00 | 306.50 | 302.50 | 302.50 | 302.50 | 842,110 |
| 2025-06-23 | 307.00 | 307.00 | 301.00 | 303.00 | 303.00 | 349,618 |
| 2025-06-20 | 305.00 | 305.50 | 302.00 | 302.00 | 302.00 | 1,997,005 |
| 2025-06-19 | 305.50 | 306.00 | 303.00 | 304.00 | 304.00 | 1,980,831 |
| 2025-06-18 | 304.50 | 306.50 | 304.50 | 306.50 | 306.50 | 311,376 |
| 2025-06-17 | 306.00 | 306.58 | 305.00 | 306.00 | 306.00 | 531,983 |
| 2025-06-16 | 304.50 | 308.00 | 304.00 | 306.00 | 306.00 | 1,301,638 |
| 2025-06-13 | 304.00 | 305.00 | 303.23 | 305.00 | 305.00 | 485,260 |
| 2025-06-12 | 304.00 | 305.50 | 303.50 | 305.50 | 305.50 | 350,439 |
| 2025-06-11 | 302.00 | 305.00 | 302.00 | 304.50 | 304.50 | 320,900 |
| 2025-06-10 | 301.50 | 304.34 | 301.50 | 304.00 | 304.00 | 705,392 |
| 2025-06-09 | 299.50 | 303.50 | 299.50 | 303.00 | 303.00 | 336,034 |
| 2025-06-06 | 299.00 | 303.50 | 296.50 | 303.50 | 303.50 | 273,366 |
| 2025-06-05 | 300.00 | 301.50 | 297.00 | 298.00 | 298.00 | 491,476 |
| 2025-06-04 | 300.00 | 300.65 | 297.82 | 300.50 | 300.50 | 372,186 |
| 2025-06-03 | 300.00 | 300.00 | 296.18 | 298.00 | 298.00 | 439,347 |
| 2025-06-02 | 300.50 | 300.50 | 296.50 | 297.50 | 297.50 | 587,450 |
| 2025-05-30 | 299.00 | 300.00 | 296.00 | 296.00 | 296.00 | 844,183 |
| 2025-05-29 | 300.00 | 300.00 | 295.79 | 297.00 | 297.00 | 369,044 |
| 2025-05-28 | 298.50 | 301.50 | 298.00 | 298.00 | 298.00 | 554,922 |
| 2025-05-27 | 301.00 | 302.50 | 298.50 | 298.50 | 298.50 | 676,802 |
| 2025-05-23 | 301.00 | 303.50 | 297.03 | 298.00 | 298.00 | 596,090 |
| 2025-05-22 | 306.00 | 306.00 | 301.00 | 301.00 | 301.00 | 1,253,727 |
| 2025-05-21 | 305.50 | 306.50 | 303.00 | 304.00 | 304.00 | 3,706,048 |
| 2025-05-20 | 306.00 | 306.50 | 303.50 | 306.00 | 306.00 | 1,403,877 |
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.