Pantheon International PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 388.50 | 392.50 | 386.00 | 386.50 | 386.50 | 454,616 |
| 2026-10-15 | 387.00 | 392.50 | 387.00 | 388.50 | 388.50 | 447,730 |
| 2026-10-14 | 394.00 | 394.00 | 388.50 | 389.50 | 389.50 | 431,265 |
| 2026-10-13 | 388.00 | 392.50 | 385.50 | 389.50 | 389.50 | 409,391 |
| 2026-10-12 | 385.00 | 388.00 | 383.37 | 387.00 | 387.00 | 483,302 |
| 2026-10-09 | 379.50 | 387.00 | 379.50 | 384.00 | 384.00 | 657,166 |
| 2026-10-08 | 381.00 | 381.50 | 376.50 | 379.50 | 379.50 | 866,595 |
| 2026-10-07 | 385.00 | 385.50 | 381.00 | 381.50 | 381.50 | 543,741 |
| 2026-10-06 | 385.00 | 390.00 | 384.00 | 386.00 | 386.00 | 1,103,904 |
| 2026-10-05 | 381.50 | 389.50 | 381.50 | 388.00 | 388.00 | 465,598 |
| 2026-10-02 | 388.00 | 388.50 | 381.50 | 388.00 | 388.00 | 751,445 |
| 2026-10-01 | 384.00 | 387.00 | 381.00 | 384.50 | 384.50 | 1,382,991 |
| 2026-09-30 | 386.00 | 387.50 | 380.50 | 387.00 | 387.00 | 3,177,145 |
| 2026-09-29 | 381.00 | 385.50 | 380.00 | 385.00 | 385.00 | 453,740 |
| 2026-09-28 | 387.00 | 387.00 | 381.00 | 382.00 | 382.00 | 945,241 |
| 2026-09-25 | 379.00 | 388.50 | 378.50 | 385.00 | 385.00 | 2,348,436 |
| 2026-09-24 | 375.00 | 381.50 | 375.00 | 377.00 | 377.00 | 1,230,273 |
| 2026-09-23 | 375.50 | 380.50 | 375.50 | 377.00 | 377.00 | 486,655 |
| 2026-09-22 | 375.00 | 380.00 | 375.00 | 376.00 | 376.00 | 577,055 |
| 2026-09-21 | 375.00 | 381.50 | 375.00 | 378.50 | 378.50 | 434,829 |
| 2026-09-18 | 378.50 | 385.00 | 374.76 | 375.00 | 375.00 | 2,512,310 |
| 2026-09-17 | 386.50 | 386.50 | 378.89 | 380.00 | 380.00 | 701,738 |
| 2026-09-16 | 384.50 | 388.50 | 378.00 | 378.00 | 378.00 | 1,408,186 |
| 2026-09-15 | 386.00 | 386.50 | 381.00 | 383.50 | 383.50 | 551,435 |
| 2026-09-14 | 387.50 | 390.50 | 377.00 | 386.00 | 386.00 | 693,196 |
| 2026-09-11 | 386.00 | 390.50 | 385.00 | 387.00 | 387.00 | 424,508 |
| 2026-09-10 | 387.50 | 391.00 | 387.00 | 387.50 | 387.50 | 521,008 |
| 2026-09-09 | 391.00 | 394.00 | 386.40 | 387.00 | 387.00 | 586,646 |
| 2026-09-08 | 389.00 | 394.00 | 389.00 | 391.00 | 391.00 | 579,608 |
| 2026-09-07 | 389.00 | 395.00 | 389.00 | 391.00 | 391.00 | 868,600 |
| 2026-09-04 | 389.00 | 394.00 | 389.00 | 392.50 | 392.50 | 455,757 |
| 2026-09-03 | 389.00 | 392.50 | 389.00 | 389.00 | 389.00 | 351,446 |
| 2026-09-02 | 391.00 | 393.00 | 389.00 | 391.00 | 391.00 | 634,484 |
| 2026-09-01 | 391.00 | 395.00 | 390.00 | 391.50 | 391.50 | 618,242 |
| 2026-08-28 | 393.00 | 395.00 | 389.00 | 394.00 | 394.00 | 928,549 |
| 2026-08-27 | 392.00 | 394.00 | 390.50 | 393.00 | 393.00 | 665,758 |
| 2026-08-26 | 395.00 | 395.50 | 392.00 | 393.00 | 393.00 | 522,702 |
| 2026-08-25 | 384.50 | 395.00 | 384.50 | 394.50 | 394.50 | 465,016 |
| 2026-08-24 | 386.00 | 391.50 | 381.00 | 387.50 | 387.50 | 860,743 |
| 2026-08-21 | 389.50 | 391.50 | 387.00 | 387.00 | 387.00 | 453,982 |
| 2026-08-20 | 398.00 | 399.00 | 388.50 | 390.00 | 390.00 | 393,678 |
| 2026-08-19 | 398.50 | 401.00 | 394.00 | 395.50 | 395.50 | 282,506 |
| 2026-08-18 | 406.00 | 406.00 | 397.71 | 398.00 | 398.00 | 547,017 |
| 2026-08-17 | 400.00 | 406.00 | 400.00 | 405.00 | 405.00 | 366,358 |
| 2026-08-14 | 407.00 | 407.00 | 401.00 | 406.50 | 406.50 | 930,119 |
| 2026-08-13 | 401.50 | 405.50 | 401.00 | 404.00 | 404.00 | 870,224 |
| 2026-08-12 | 404.00 | 407.50 | 401.00 | 401.50 | 401.50 | 1,001,408 |
| 2026-08-11 | 402.00 | 404.00 | 400.00 | 403.00 | 403.00 | 935,219 |
| 2026-08-10 | 399.00 | 403.00 | 397.00 | 403.00 | 403.00 | 390,709 |
| 2026-08-07 | 397.00 | 400.00 | 396.50 | 400.00 | 400.00 | 545,257 |
| 2026-08-06 | 397.00 | 399.00 | 395.00 | 399.00 | 399.00 | 310,834 |
| 2026-08-05 | 396.00 | 397.50 | 395.12 | 397.00 | 397.00 | 1,604,025 |
| 2026-08-04 | 395.00 | 398.00 | 395.00 | 396.50 | 396.50 | 621,888 |
| 2026-08-03 | 392.00 | 398.00 | 392.00 | 397.00 | 397.00 | 731,948 |
| 2026-07-31 | 395.50 | 395.50 | 391.00 | 395.00 | 395.00 | 298,642 |
| 2026-07-30 | 394.00 | 395.00 | 391.00 | 393.50 | 393.50 | 648,427 |
| 2026-07-29 | 394.00 | 395.00 | 391.00 | 393.50 | 393.50 | 723,647 |
| 2026-07-28 | 388.50 | 394.00 | 388.50 | 393.50 | 393.50 | 690,913 |
| 2026-07-27 | 393.50 | 393.50 | 388.00 | 391.00 | 391.00 | 852,254 |
| 2026-07-24 | 385.00 | 391.50 | 384.50 | 390.00 | 390.00 | 690,827 |
Page 1 of 22 · 1,262 trading daysOlder →
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.