Pantheon Infrastructure PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 80.200 | 81.760 | 79.400 | 80.100 | 70.249 | 983,726 |
| 2024-03-08 | 79.000 | 83.200 | 79.000 | 80.200 | 70.337 | 839,368 |
| 2024-03-07 | 80.000 | 81.000 | 80.000 | 80.600 | 70.687 | 302,033 |
| 2024-03-06 | 79.600 | 81.000 | 79.200 | 81.000 | 71.038 | 524,578 |
| 2024-03-05 | 81.600 | 81.600 | 79.200 | 81.000 | 71.038 | 817,472 |
| 2024-03-04 | 79.600 | 81.000 | 79.000 | 81.000 | 71.038 | 909,456 |
| 2024-03-01 | 80.200 | 80.998 | 79.000 | 79.000 | 69.284 | 227,629 |
| 2024-02-29 | 80.200 | 80.990 | 79.400 | 79.400 | 69.635 | 546,447 |
| 2024-02-28 | 80.000 | 81.595 | 80.000 | 80.000 | 70.161 | 339,172 |
| 2024-02-27 | 79.200 | 80.600 | 79.200 | 80.600 | 70.687 | 728,051 |
| 2024-02-26 | 79.000 | 80.800 | 79.000 | 79.200 | 69.460 | 380,197 |
| 2024-02-23 | 80.000 | 81.600 | 79.014 | 80.200 | 70.337 | 875,315 |
| 2024-02-22 | 80.000 | 81.000 | 79.624 | 80.000 | 70.161 | 251,079 |
| 2024-02-21 | 80.000 | 80.600 | 79.000 | 80.600 | 70.687 | 657,711 |
| 2024-02-20 | 81.200 | 81.200 | 79.600 | 79.600 | 69.810 | 174,257 |
| 2024-02-19 | 81.000 | 83.288 | 81.000 | 81.600 | 71.564 | 167,804 |
| 2024-02-16 | 81.000 | 82.026 | 81.000 | 81.000 | 71.038 | 332,919 |
| 2024-02-15 | 81.000 | 82.329 | 80.900 | 81.800 | 71.740 | 927,514 |
| 2024-02-14 | 82.800 | 82.800 | 80.875 | 81.000 | 71.038 | 534,636 |
| 2024-02-13 | 81.200 | 82.400 | 79.400 | 81.800 | 71.740 | 824,927 |
| 2024-02-12 | 84.000 | 84.000 | 82.000 | 83.000 | 72.792 | 1,144,511 |
| 2024-02-09 | 83.400 | 83.400 | 81.800 | 81.800 | 71.740 | 493,222 |
| 2024-02-08 | 83.200 | 84.056 | 81.600 | 83.000 | 72.792 | 601,282 |
| 2024-02-07 | 85.800 | 85.800 | 83.274 | 84.600 | 74.195 | 813,044 |
| 2024-02-06 | 84.000 | 86.600 | 83.000 | 84.000 | 73.669 | 575,095 |
| 2024-02-05 | 85.000 | 85.768 | 83.400 | 85.000 | 74.546 | 1,076,538 |
| 2024-02-02 | 84.200 | 86.000 | 84.200 | 84.600 | 74.195 | 270,423 |
| 2024-02-01 | 85.000 | 85.982 | 84.600 | 84.800 | 74.371 | 1,493,391 |
| 2024-01-31 | 87.000 | 87.017 | 84.600 | 85.800 | 75.248 | 397,366 |
| 2024-01-30 | 85.000 | 86.600 | 85.000 | 85.400 | 74.897 | 415,224 |
| 2024-01-29 | 86.200 | 87.200 | 83.800 | 84.800 | 74.371 | 253,501 |
| 2024-01-26 | 86.200 | 88.000 | 85.600 | 86.000 | 75.423 | 342,614 |
| 2024-01-25 | 85.600 | 86.920 | 85.400 | 85.400 | 74.897 | 494,701 |
| 2024-01-24 | 85.700 | 88.000 | 85.600 | 86.800 | 76.125 | 373,092 |
| 2024-01-23 | 88.000 | 88.000 | 85.700 | 85.800 | 75.248 | 550,344 |
| 2024-01-22 | 87.400 | 88.600 | 85.600 | 86.900 | 76.213 | 1,525,209 |
| 2024-01-19 | 85.400 | 88.030 | 85.400 | 85.400 | 74.897 | 289,821 |
| 2024-01-18 | 88.200 | 88.400 | 85.600 | 85.600 | 75.072 | 901,982 |
| 2024-01-17 | 87.800 | 87.800 | 85.600 | 86.600 | 75.949 | 386,304 |
| 2024-01-16 | 87.800 | 88.000 | 85.600 | 86.200 | 75.599 | 2,127,661 |
| 2024-01-15 | 88.200 | 88.400 | 85.600 | 86.000 | 75.423 | 1,172,393 |
| 2024-01-12 | 85.400 | 88.200 | 85.400 | 86.000 | 75.423 | 423,217 |
| 2024-01-11 | 86.800 | 90.400 | 85.000 | 85.400 | 74.897 | 362,709 |
| 2024-01-10 | 85.200 | 86.800 | 83.800 | 85.800 | 75.248 | 231,000 |
| 2024-01-09 | 83.600 | 84.800 | 83.200 | 84.000 | 73.669 | 205,394 |
| 2024-01-08 | 83.000 | 84.600 | 82.200 | 83.700 | 73.406 | 349,722 |
| 2024-01-05 | 83.200 | 84.400 | 82.400 | 83.400 | 73.143 | 277,897 |
| 2024-01-04 | 82.200 | 84.000 | 81.000 | 84.000 | 73.669 | 413,364 |
| 2024-01-03 | 83.800 | 83.800 | 82.000 | 82.900 | 72.705 | 200,625 |
| 2024-01-02 | 82.600 | 83.900 | 82.486 | 82.600 | 72.441 | 200,033 |
| 2023-12-29 | 84.000 | 84.000 | 82.522 | 84.000 | 73.669 | 83,147 |
| 2023-12-28 | 81.600 | 83.850 | 81.400 | 82.400 | 72.266 | 1,762,962 |
| 2023-12-27 | 83.000 | 86.000 | 82.400 | 85.600 | 75.072 | 101,041 |
| 2023-12-22 | 84.000 | 86.200 | 83.000 | 86.200 | 75.599 | 145,781 |
| 2023-12-21 | 82.400 | 85.000 | 81.614 | 85.000 | 74.546 | 404,335 |
| 2023-12-20 | 82.000 | 83.000 | 81.400 | 82.200 | 72.091 | 1,727,034 |
| 2023-12-19 | 83.000 | 83.002 | 81.583 | 81.600 | 71.564 | 472,639 |
| 2023-12-18 | 83.400 | 83.400 | 80.757 | 81.400 | 71.389 | 1,761,678 |
| 2023-12-15 | 83.600 | 83.600 | 80.500 | 83.600 | 73.318 | 1,642,250 |
| 2023-12-14 | 80.600 | 81.600 | 79.400 | 79.800 | 69.986 | 361,597 |
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.