Pantheon International PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 316.50 | 319.50 | 315.50 | 315.50 | 315.50 | 279,350 |
| 2024-11-21 | 316.00 | 316.50 | 314.50 | 314.50 | 314.50 | 488,313 |
| 2024-11-20 | 317.00 | 319.12 | 315.50 | 315.50 | 315.50 | 529,302 |
| 2024-11-19 | 318.00 | 318.50 | 316.32 | 317.50 | 317.50 | 1,240,412 |
| 2024-11-18 | 319.00 | 321.00 | 316.00 | 317.00 | 317.00 | 811,885 |
| 2024-11-15 | 317.50 | 319.86 | 316.60 | 319.00 | 319.00 | 936,233 |
| 2024-11-14 | 317.00 | 319.00 | 317.00 | 317.50 | 317.50 | 413,071 |
| 2024-11-13 | 318.00 | 320.00 | 317.00 | 318.00 | 318.00 | 748,741 |
| 2024-11-12 | 320.00 | 320.52 | 318.50 | 318.50 | 318.50 | 1,052,122 |
| 2024-11-11 | 322.00 | 323.50 | 319.00 | 319.00 | 319.00 | 732,469 |
| 2024-11-08 | 321.00 | 323.50 | 320.50 | 322.50 | 322.50 | 405,032 |
| 2024-11-07 | 319.50 | 322.50 | 318.00 | 322.50 | 322.50 | 349,641 |
| 2024-11-06 | 322.00 | 322.18 | 318.00 | 319.50 | 319.50 | 537,635 |
| 2024-11-05 | 317.00 | 320.00 | 317.00 | 319.50 | 319.50 | 857,964 |
| 2024-11-04 | 314.50 | 319.50 | 314.50 | 319.00 | 319.00 | 349,041 |
| 2024-11-01 | 316.00 | 317.38 | 312.50 | 315.00 | 315.00 | 382,264 |
| 2024-10-31 | 313.00 | 316.16 | 312.00 | 314.00 | 314.00 | 390,514 |
| 2024-10-30 | 313.50 | 318.00 | 311.57 | 314.00 | 314.00 | 454,166 |
| 2024-10-29 | 319.50 | 321.00 | 312.50 | 312.50 | 312.50 | 338,770 |
| 2024-10-28 | 322.00 | 322.00 | 318.31 | 320.00 | 320.00 | 585,842 |
| 2024-10-25 | 317.00 | 322.00 | 317.00 | 318.50 | 318.50 | 1,825,128 |
| 2024-10-24 | 321.00 | 321.00 | 317.76 | 319.50 | 319.50 | 2,341,233 |
| 2024-10-23 | 322.00 | 322.00 | 318.00 | 319.00 | 319.00 | 1,024,759 |
| 2024-10-22 | 323.50 | 323.50 | 320.00 | 321.00 | 321.00 | 591,264 |
| 2024-10-21 | 320.00 | 323.00 | 320.00 | 321.50 | 321.50 | 702,354 |
| 2024-10-18 | 319.00 | 322.00 | 318.00 | 321.00 | 321.00 | 574,589 |
| 2024-10-17 | 321.00 | 322.00 | 319.00 | 320.50 | 320.50 | 538,329 |
| 2024-10-16 | 320.68 | 323.00 | 318.00 | 320.00 | 320.00 | 678,036 |
| 2024-10-15 | 321.00 | 322.00 | 319.00 | 320.00 | 320.00 | 440,415 |
| 2024-10-14 | 322.00 | 322.40 | 319.00 | 320.50 | 320.50 | 583,513 |
| 2024-10-11 | 321.50 | 324.00 | 319.00 | 320.00 | 320.00 | 457,213 |
| 2024-10-10 | 324.00 | 327.00 | 320.00 | 323.00 | 323.00 | 505,313 |
| 2024-10-09 | 326.00 | 327.50 | 322.64 | 326.00 | 326.00 | 693,448 |
| 2024-10-08 | 324.50 | 328.00 | 322.50 | 324.00 | 324.00 | 538,390 |
| 2024-10-07 | 327.00 | 329.00 | 325.50 | 329.00 | 329.00 | 350,227 |
| 2024-10-04 | 327.00 | 329.28 | 326.06 | 329.00 | 329.00 | 209,450 |
| 2024-10-03 | 329.50 | 329.50 | 326.50 | 329.00 | 329.00 | 266,753 |
| 2024-10-02 | 327.50 | 329.50 | 325.50 | 329.50 | 329.50 | 760,131 |
| 2024-10-01 | 331.00 | 331.00 | 328.00 | 328.00 | 328.00 | 1,688,887 |
| 2024-09-30 | 327.00 | 330.50 | 322.50 | 330.50 | 330.50 | 754,672 |
| 2024-09-27 | 317.50 | 328.00 | 317.50 | 328.00 | 328.00 | 525,972 |
| 2024-09-26 | 317.50 | 320.90 | 315.00 | 320.00 | 320.00 | 343,603 |
| 2024-09-25 | 316.50 | 317.50 | 315.00 | 317.00 | 317.00 | 515,976 |
| 2024-09-24 | 314.00 | 316.50 | 314.00 | 316.00 | 316.00 | 755,706 |
| 2024-09-23 | 313.50 | 315.50 | 310.50 | 315.50 | 315.50 | 259,518 |
| 2024-09-20 | 314.50 | 318.50 | 311.00 | 316.00 | 316.00 | 1,422,033 |
| 2024-09-19 | 312.50 | 319.50 | 307.50 | 316.00 | 316.00 | 904,007 |
| 2024-09-18 | 311.50 | 311.50 | 308.00 | 310.50 | 310.50 | 554,295 |
| 2024-09-17 | 311.00 | 312.00 | 308.62 | 311.00 | 311.00 | 773,096 |
| 2024-09-16 | 309.50 | 313.00 | 307.91 | 310.00 | 310.00 | 810,828 |
| 2024-09-13 | 312.50 | 313.00 | 310.00 | 310.50 | 310.50 | 767,481 |
| 2024-09-12 | 307.00 | 314.00 | 307.00 | 312.00 | 312.00 | 388,287 |
| 2024-09-11 | 307.50 | 309.50 | 305.00 | 305.00 | 305.00 | 199,181 |
| 2024-09-10 | 307.00 | 309.00 | 305.50 | 307.00 | 307.00 | 418,171 |
| 2024-09-09 | 309.00 | 310.00 | 305.50 | 308.00 | 308.00 | 552,264 |
| 2024-09-06 | 313.50 | 313.50 | 305.30 | 307.50 | 307.50 | 860,020 |
| 2024-09-05 | 309.00 | 315.00 | 309.00 | 313.00 | 313.00 | 330,574 |
| 2024-09-04 | 315.00 | 315.00 | 307.00 | 312.50 | 312.50 | 644,380 |
| 2024-09-03 | 320.00 | 320.00 | 313.50 | 313.50 | 313.50 | 515,756 |
| 2024-09-02 | 320.00 | 321.00 | 316.50 | 316.50 | 316.50 | 692,340 |
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.