Pantheon International PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 330.50 | 331.50 | 327.00 | 327.00 | 327.00 | 445,391 |
| 2025-02-18 | 327.50 | 331.00 | 326.00 | 331.00 | 331.00 | 380,565 |
| 2025-02-17 | 325.00 | 329.50 | 324.50 | 329.50 | 329.50 | 462,216 |
| 2025-02-14 | 322.50 | 326.00 | 322.50 | 325.00 | 325.00 | 207,436 |
| 2025-02-13 | 323.00 | 324.50 | 322.19 | 323.00 | 323.00 | 402,409 |
| 2025-02-12 | 322.00 | 324.00 | 322.00 | 323.00 | 323.00 | 598,786 |
| 2025-02-11 | 321.00 | 323.00 | 320.00 | 323.00 | 323.00 | 2,656,247 |
| 2025-02-10 | 318.90 | 322.00 | 318.50 | 321.00 | 321.00 | 490,092 |
| 2025-02-07 | 322.00 | 323.00 | 318.50 | 319.00 | 319.00 | 580,197 |
| 2025-02-06 | 322.50 | 323.00 | 320.18 | 322.00 | 322.00 | 1,568,899 |
| 2025-02-05 | 320.50 | 321.50 | 320.00 | 320.00 | 320.00 | 1,863,003 |
| 2025-02-04 | 320.00 | 321.90 | 319.50 | 321.50 | 321.50 | 478,641 |
| 2025-02-03 | 321.00 | 323.00 | 317.50 | 320.00 | 320.00 | 867,060 |
| 2025-01-31 | 325.00 | 325.00 | 321.00 | 322.00 | 322.00 | 865,105 |
| 2025-01-30 | 321.00 | 326.00 | 320.00 | 326.00 | 326.00 | 759,917 |
| 2025-01-29 | 320.00 | 322.00 | 318.00 | 321.00 | 321.00 | 369,891 |
| 2025-01-28 | 317.50 | 320.00 | 317.50 | 319.50 | 319.50 | 386,140 |
| 2025-01-27 | 319.00 | 319.00 | 317.50 | 319.00 | 319.00 | 891,118 |
| 2025-01-24 | 319.00 | 320.00 | 317.55 | 320.00 | 320.00 | 515,407 |
| 2025-01-23 | 320.00 | 320.00 | 317.50 | 318.00 | 318.00 | 416,370 |
| 2025-01-22 | 320.00 | 320.00 | 316.00 | 319.00 | 319.00 | 813,168 |
| 2025-01-21 | 318.00 | 320.50 | 318.00 | 320.00 | 320.00 | 854,804 |
| 2025-01-20 | 319.50 | 319.50 | 317.00 | 319.00 | 319.00 | 726,019 |
| 2025-01-17 | 320.00 | 320.81 | 318.00 | 319.00 | 319.00 | 793,100 |
| 2025-01-16 | 318.00 | 320.50 | 317.63 | 320.00 | 320.00 | 855,247 |
| 2025-01-15 | 318.00 | 318.50 | 316.48 | 318.50 | 318.50 | 3,615,773 |
| 2025-01-14 | 318.50 | 318.50 | 316.50 | 317.00 | 317.00 | 2,619,406 |
| 2025-01-13 | 317.50 | 318.50 | 315.50 | 318.00 | 318.00 | 1,030,544 |
| 2025-01-10 | 316.50 | 319.00 | 315.92 | 319.00 | 319.00 | 2,144,867 |
| 2025-01-09 | 315.00 | 318.00 | 315.00 | 317.00 | 317.00 | 758,100 |
| 2025-01-08 | 318.50 | 319.50 | 315.00 | 316.50 | 316.50 | 1,118,263 |
| 2025-01-07 | 319.50 | 323.00 | 315.00 | 317.00 | 317.00 | 480,297 |
| 2025-01-06 | 324.50 | 326.00 | 318.50 | 318.50 | 318.50 | 344,765 |
| 2025-01-03 | 322.00 | 325.74 | 322.00 | 324.50 | 324.50 | 691,691 |
| 2025-01-02 | 323.00 | 323.61 | 319.00 | 322.50 | 322.50 | 310,707 |
| 2024-12-31 | 319.00 | 322.78 | 319.00 | 322.00 | 322.00 | 70,102 |
| 2024-12-30 | 323.00 | 323.00 | 319.22 | 321.00 | 321.00 | 213,985 |
| 2024-12-27 | 320.00 | 322.50 | 320.00 | 320.50 | 320.50 | 204,231 |
| 2024-12-24 | 319.50 | 321.00 | 319.08 | 320.50 | 320.50 | 400,014 |
| 2024-12-23 | 312.50 | 320.50 | 311.22 | 318.50 | 318.50 | 412,192 |
| 2024-12-20 | 313.00 | 313.00 | 309.00 | 310.50 | 310.50 | 2,468,731 |
| 2024-12-19 | 318.50 | 318.50 | 313.00 | 313.00 | 313.00 | 752,227 |
| 2024-12-18 | 323.00 | 324.59 | 319.50 | 319.50 | 319.50 | 393,591 |
| 2024-12-17 | 330.00 | 332.00 | 321.50 | 321.50 | 321.50 | 299,850 |
| 2024-12-16 | 338.00 | 338.00 | 330.50 | 331.00 | 331.00 | 834,627 |
| 2024-12-13 | 336.00 | 336.00 | 332.26 | 333.00 | 333.00 | 264,659 |
| 2024-12-12 | 335.00 | 338.00 | 334.50 | 334.50 | 334.50 | 547,705 |
| 2024-12-11 | 338.00 | 338.00 | 335.00 | 335.00 | 335.00 | 252,205 |
| 2024-12-10 | 337.00 | 340.00 | 334.80 | 340.00 | 340.00 | 370,734 |
| 2024-12-09 | 340.00 | 340.00 | 337.00 | 339.00 | 339.00 | 257,498 |
| 2024-12-06 | 334.50 | 341.00 | 333.25 | 340.00 | 340.00 | 2,457,215 |
| 2024-12-05 | 328.00 | 339.50 | 327.00 | 339.50 | 339.50 | 623,691 |
| 2024-12-04 | 326.50 | 328.53 | 326.00 | 328.50 | 328.50 | 565,413 |
| 2024-12-03 | 328.50 | 328.50 | 325.00 | 327.00 | 327.00 | 404,328 |
| 2024-12-02 | 323.50 | 326.50 | 323.50 | 326.00 | 326.00 | 301,220 |
| 2024-11-29 | 320.00 | 326.50 | 320.00 | 326.50 | 326.50 | 677,843 |
| 2024-11-28 | 318.00 | 322.00 | 318.00 | 322.00 | 322.00 | 206,830 |
| 2024-11-27 | 318.50 | 321.00 | 318.50 | 319.50 | 319.50 | 418,165 |
| 2024-11-26 | 318.00 | 321.00 | 317.50 | 319.00 | 319.00 | 213,979 |
| 2024-11-25 | 317.00 | 321.50 | 317.00 | 321.50 | 321.50 | 622,404 |
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.