Pantheon Infrastructure PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 80.600 | 81.500 | 80.000 | 81.000 | 72.995 | 939,115 |
| 2024-08-30 | 80.200 | 82.800 | 79.600 | 81.000 | 72.995 | 305,528 |
| 2024-08-29 | 79.800 | 82.000 | 79.800 | 80.000 | 72.094 | 635,879 |
| 2024-08-28 | 80.600 | 82.008 | 80.000 | 80.000 | 72.094 | 331,146 |
| 2024-08-27 | 80.400 | 80.400 | 79.798 | 80.400 | 72.454 | 676,303 |
| 2024-08-23 | 80.800 | 82.702 | 80.200 | 80.200 | 72.274 | 170,706 |
| 2024-08-22 | 82.200 | 84.794 | 80.800 | 80.800 | 72.815 | 977,024 |
| 2024-08-21 | 83.000 | 83.532 | 82.000 | 83.200 | 74.978 | 155,263 |
| 2024-08-20 | 82.800 | 82.800 | 81.000 | 82.800 | 74.617 | 239,979 |
| 2024-08-19 | 80.800 | 82.336 | 80.056 | 81.000 | 72.995 | 340,656 |
| 2024-08-16 | 82.200 | 82.600 | 79.600 | 79.600 | 71.734 | 311,713 |
| 2024-08-15 | 81.000 | 82.400 | 80.084 | 81.000 | 72.995 | 467,238 |
| 2024-08-14 | 81.600 | 81.600 | 79.076 | 81.000 | 72.995 | 700,202 |
| 2024-08-13 | 82.800 | 82.800 | 78.684 | 80.400 | 72.454 | 407,926 |
| 2024-08-12 | 81.800 | 82.251 | 78.838 | 81.800 | 73.716 | 315,843 |
| 2024-08-09 | 80.200 | 83.000 | 79.582 | 83.000 | 74.798 | 732,441 |
| 2024-08-08 | 81.000 | 82.260 | 79.600 | 81.400 | 73.356 | 254,890 |
| 2024-08-07 | 81.400 | 82.800 | 78.436 | 81.000 | 72.995 | 881,808 |
| 2024-08-06 | 82.000 | 85.600 | 81.400 | 82.000 | 73.896 | 173,094 |
| 2024-08-05 | 82.400 | 84.400 | 81.800 | 81.800 | 73.716 | 106,020 |
| 2024-08-02 | 83.600 | 84.600 | 83.400 | 84.000 | 75.699 | 293,716 |
| 2024-08-01 | 84.400 | 85.400 | 83.100 | 84.700 | 76.330 | 288,679 |
| 2024-07-31 | 84.200 | 84.600 | 83.014 | 83.800 | 75.518 | 253,856 |
| 2024-07-30 | 83.000 | 84.220 | 82.852 | 83.400 | 75.158 | 142,174 |
| 2024-07-29 | 83.400 | 84.400 | 81.115 | 83.900 | 75.609 | 496,370 |
| 2024-07-26 | 82.400 | 84.300 | 81.410 | 83.600 | 75.338 | 2,060,443 |
| 2024-07-25 | 81.000 | 82.277 | 77.800 | 82.000 | 73.896 | 639,273 |
| 2024-07-24 | 81.400 | 82.200 | 81.200 | 81.600 | 73.536 | 751,808 |
| 2024-07-23 | 81.200 | 81.984 | 79.562 | 81.200 | 73.175 | 991,709 |
| 2024-07-22 | 81.200 | 81.200 | 79.493 | 80.600 | 72.635 | 184,258 |
| 2024-07-19 | 80.000 | 81.319 | 79.610 | 80.600 | 72.635 | 127,979 |
| 2024-07-18 | 79.000 | 80.800 | 79.000 | 80.800 | 72.815 | 438,365 |
| 2024-07-17 | 80.000 | 80.369 | 78.600 | 79.600 | 71.734 | 214,708 |
| 2024-07-16 | 81.000 | 81.200 | 78.200 | 80.000 | 72.094 | 729,733 |
| 2024-07-15 | 80.400 | 80.728 | 79.008 | 80.000 | 72.094 | 411,365 |
| 2024-07-12 | 80.400 | 81.400 | 79.800 | 80.000 | 72.094 | 224,768 |
| 2024-07-11 | 80.200 | 81.200 | 79.400 | 80.600 | 72.635 | 192,343 |
| 2024-07-10 | 81.000 | 81.400 | 78.600 | 81.400 | 73.356 | 444,006 |
| 2024-07-09 | 79.200 | 81.200 | 79.200 | 81.200 | 73.175 | 700,037 |
| 2024-07-08 | 79.000 | 80.500 | 79.000 | 79.200 | 71.373 | 398,222 |
| 2024-07-05 | 78.800 | 81.000 | 78.705 | 78.800 | 71.013 | 108,919 |
| 2024-07-04 | 81.400 | 81.400 | 76.800 | 80.000 | 72.094 | 203,941 |
| 2024-07-03 | 83.800 | 83.800 | 78.800 | 78.800 | 71.013 | 783,493 |
| 2024-07-02 | 79.400 | 82.341 | 79.400 | 80.000 | 72.094 | 282,607 |
| 2024-07-01 | 80.800 | 82.536 | 80.743 | 80.800 | 72.815 | 788,233 |
| 2024-06-28 | 80.200 | 82.478 | 80.000 | 80.000 | 72.094 | 417,795 |
| 2024-06-27 | 82.600 | 82.600 | 80.400 | 81.600 | 73.536 | 383,011 |
| 2024-06-26 | 80.200 | 83.600 | 80.200 | 83.400 | 75.158 | 128,625 |
| 2024-06-25 | 81.200 | 83.096 | 81.200 | 82.000 | 73.896 | 657,756 |
| 2024-06-24 | 81.400 | 82.894 | 78.800 | 80.600 | 72.635 | 316,438 |
| 2024-06-21 | 80.200 | 80.200 | 78.200 | 78.400 | 70.652 | 502,285 |
| 2024-06-20 | 79.400 | 80.000 | 77.800 | 80.000 | 72.094 | 325,804 |
| 2024-06-19 | 78.000 | 79.000 | 76.200 | 77.000 | 69.390 | 590,036 |
| 2024-06-18 | 77.800 | 78.600 | 75.800 | 77.000 | 69.390 | 1,494,648 |
| 2024-06-17 | 78.400 | 78.400 | 75.800 | 76.600 | 69.030 | 357,132 |
| 2024-06-14 | 78.000 | 78.000 | 76.400 | 76.400 | 68.850 | 140,587 |
| 2024-06-13 | 76.600 | 79.800 | 75.600 | 76.800 | 69.210 | 408,666 |
| 2024-06-12 | 77.000 | 77.982 | 76.000 | 76.600 | 69.030 | 422,069 |
| 2024-06-11 | 78.000 | 78.810 | 75.000 | 77.000 | 69.390 | 562,168 |
| 2024-06-10 | 79.400 | 81.584 | 78.200 | 78.200 | 70.472 | 621,443 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 0.0225 GBP |
| 2026-03-26 | 0.0217 GBP |
| 2025-10-02 | 0.0217 GBP |
| 2025-03-27 | 0.0210 GBP |
| 2024-10-03 | 0.0210 GBP |
| 2024-03-28 | 0.0200 GBP |
| 2023-10-05 | 0.0200 GBP |
| 2023-03-09 | 0.0100 GBP |
| 2022-10-06 | 0.0100 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.