Pantheon Infrastructure PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 81.800 | 83.600 | 79.600 | 80.000 | 72.094 | 765,911 |
| 2024-06-06 | 83.800 | 83.800 | 79.600 | 80.000 | 72.094 | 323,963 |
| 2024-06-05 | 81.200 | 83.400 | 79.600 | 82.600 | 74.437 | 357,720 |
| 2024-06-04 | 80.800 | 83.000 | 80.400 | 82.600 | 74.437 | 864,511 |
| 2024-06-03 | 79.200 | 82.800 | 79.200 | 82.800 | 74.617 | 399,254 |
| 2024-05-31 | 81.000 | 81.000 | 78.528 | 80.400 | 72.454 | 355,210 |
| 2024-05-30 | 77.400 | 80.600 | 77.400 | 79.000 | 71.193 | 434,624 |
| 2024-05-29 | 79.200 | 80.400 | 76.200 | 78.800 | 71.013 | 448,573 |
| 2024-05-28 | 80.000 | 82.200 | 79.200 | 79.400 | 71.553 | 243,155 |
| 2024-05-24 | 82.400 | 82.400 | 80.000 | 80.000 | 72.094 | 369,086 |
| 2024-05-23 | 85.400 | 85.400 | 80.000 | 80.000 | 72.094 | 605,391 |
| 2024-05-22 | 84.000 | 87.000 | 82.600 | 82.600 | 74.437 | 321,424 |
| 2024-05-21 | 84.000 | 86.800 | 84.000 | 84.000 | 75.699 | 482,064 |
| 2024-05-20 | 85.800 | 86.637 | 85.240 | 86.100 | 77.591 | 242,932 |
| 2024-05-17 | 86.800 | 87.000 | 85.200 | 86.800 | 78.222 | 656,694 |
| 2024-05-16 | 85.400 | 87.000 | 83.114 | 86.800 | 78.222 | 10,868,830 |
| 2024-05-15 | 84.000 | 87.200 | 82.976 | 87.000 | 78.402 | 705,827 |
| 2024-05-14 | 83.600 | 84.052 | 82.536 | 84.000 | 75.699 | 723,686 |
| 2024-05-13 | 84.200 | 84.200 | 82.830 | 84.000 | 75.699 | 6,362,232 |
| 2024-05-10 | 81.600 | 83.800 | 81.400 | 81.600 | 73.536 | 1,262,059 |
| 2024-05-09 | 82.600 | 84.200 | 81.500 | 84.000 | 75.699 | 377,609 |
| 2024-05-08 | 82.000 | 82.000 | 81.200 | 82.000 | 73.896 | 595,138 |
| 2024-05-07 | 81.400 | 81.980 | 81.000 | 81.800 | 73.716 | 986,695 |
| 2024-05-03 | 79.600 | 81.400 | 79.000 | 81.000 | 72.995 | 797,162 |
| 2024-05-02 | 81.200 | 81.400 | 79.700 | 81.200 | 73.175 | 571,642 |
| 2024-05-01 | 80.800 | 81.200 | 79.250 | 80.800 | 72.815 | 571,955 |
| 2024-04-30 | 80.600 | 81.200 | 79.200 | 80.800 | 72.815 | 358,727 |
| 2024-04-29 | 79.600 | 80.800 | 78.000 | 80.800 | 72.815 | 2,790,290 |
| 2024-04-26 | 79.800 | 80.200 | 78.000 | 80.000 | 72.094 | 196,511 |
| 2024-04-25 | 75.000 | 80.200 | 75.000 | 80.000 | 72.094 | 1,378,260 |
| 2024-04-24 | 74.800 | 77.715 | 74.800 | 77.200 | 69.571 | 459,931 |
| 2024-04-23 | 76.800 | 77.800 | 76.400 | 77.800 | 70.111 | 5,728,686 |
| 2024-04-22 | 78.600 | 78.600 | 74.800 | 76.600 | 69.030 | 305,208 |
| 2024-04-19 | 76.000 | 77.000 | 74.200 | 76.200 | 68.670 | 526,730 |
| 2024-04-18 | 76.000 | 76.850 | 74.000 | 75.200 | 67.768 | 521,776 |
| 2024-04-17 | 75.400 | 76.100 | 74.000 | 74.400 | 67.047 | 620,761 |
| 2024-04-16 | 75.400 | 76.000 | 74.828 | 75.000 | 67.588 | 691,537 |
| 2024-04-15 | 75.600 | 77.600 | 75.400 | 75.400 | 67.949 | 158,602 |
| 2024-04-12 | 75.600 | 77.600 | 75.130 | 75.600 | 68.129 | 6,691,526 |
| 2024-04-11 | 78.000 | 78.800 | 74.800 | 74.800 | 67.408 | 390,342 |
| 2024-04-10 | 79.200 | 79.600 | 77.400 | 77.400 | 69.751 | 487,728 |
| 2024-04-09 | 79.000 | 79.536 | 77.400 | 77.400 | 69.751 | 293,306 |
| 2024-04-08 | 77.600 | 79.158 | 77.600 | 77.600 | 69.931 | 450,170 |
| 2024-04-05 | 78.200 | 79.800 | 77.600 | 77.600 | 69.931 | 1,154,213 |
| 2024-04-04 | 76.000 | 79.242 | 76.000 | 78.000 | 70.292 | 1,416,269 |
| 2024-04-03 | 74.000 | 77.200 | 73.200 | 76.300 | 68.760 | 673,025 |
| 2024-04-02 | 74.000 | 74.000 | 73.210 | 73.600 | 66.326 | 896,440 |
| 2024-03-28 | 73.400 | 73.870 | 73.200 | 73.600 | 66.326 | 577,709 |
| 2024-03-27 | 74.600 | 75.600 | 73.200 | 74.600 | 65.425 | 229,063 |
| 2024-03-26 | 73.600 | 74.600 | 73.200 | 74.200 | 65.075 | 657,528 |
| 2024-03-25 | 76.000 | 76.000 | 73.200 | 73.400 | 64.373 | 379,817 |
| 2024-03-22 | 73.400 | 76.200 | 73.400 | 75.400 | 66.127 | 730,772 |
| 2024-03-21 | 75.200 | 76.200 | 73.200 | 75.000 | 65.776 | 697,902 |
| 2024-03-20 | 75.000 | 77.200 | 75.000 | 75.000 | 65.776 | 345,747 |
| 2024-03-19 | 76.400 | 78.000 | 76.000 | 77.000 | 67.530 | 453,238 |
| 2024-03-18 | 76.600 | 77.851 | 76.200 | 77.200 | 67.706 | 736,441 |
| 2024-03-15 | 76.000 | 77.000 | 75.600 | 77.000 | 67.530 | 984,873 |
| 2024-03-14 | 76.000 | 76.400 | 74.487 | 75.600 | 66.302 | 1,701,915 |
| 2024-03-13 | 77.200 | 77.337 | 73.200 | 74.800 | 65.601 | 945,312 |
| 2024-03-12 | 79.200 | 80.580 | 76.400 | 76.400 | 67.004 | 1,044,383 |
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.