Pantheon Infrastructure PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	80.800	80.800	78.400	78.600	68.933	5,199,706
2023-12-12	81.000	81.800	78.644	79.600	69.810	670,385
2023-12-11	78.200	80.546	78.200	78.200	68.583	285,051
2023-12-08	78.600	80.730	78.600	80.500	70.600	205,861
2023-12-07	80.400	82.000	78.253	80.200	70.337	576,715
2023-12-06	81.000	82.000	80.000	80.000	70.161	230,887
2023-12-05	80.400	83.400	80.400	81.800	71.740	340,722
2023-12-04	82.000	83.384	81.200	81.400	71.389	926,131
2023-12-01	82.000	83.000	81.400	82.000	71.915	334,164
2023-11-30	82.000	82.800	80.400	80.400	70.512	311,115
2023-11-29	79.800	83.980	79.800	81.200	71.214	852,535
2023-11-28	82.000	84.104	81.771	82.000	71.915	147,416
2023-11-27	81.400	82.000	80.000	81.100	71.126	242,418
2023-11-24	82.200	83.720	79.600	82.000	71.915	606,683
2023-11-23	81.200	82.600	81.000	82.300	72.178	395,578
2023-11-22	81.400	81.400	79.735	81.400	71.389	321,729
2023-11-21	81.000	82.000	80.400	81.000	71.038	313,197
2023-11-20	81.000	81.684	79.840	81.400	71.389	154,311
2023-11-17	80.200	82.800	78.776	82.600	72.441	438,955
2023-11-16	79.400	80.784	79.000	80.200	70.337	117,247
2023-11-15	79.800	80.600	77.454	79.800	69.986	393,884
2023-11-14	80.200	80.200	77.829	79.200	69.460	1,046,318
2023-11-13	80.000	80.000	78.690	80.000	70.161	147,021
2023-11-10	79.000	79.680	78.116	79.600	69.810	2,435,235
2023-11-09	79.600	80.200	79.114	80.000	70.161	347,801
2023-11-08	78.400	79.473	77.765	79.000	69.284	300,025
2023-11-07	79.000	79.400	77.600	78.600	68.933	318,928
2023-11-06	77.000	79.600	77.000	79.600	69.810	301,653
2023-11-03	77.800	78.400	76.634	78.000	68.407	404,922
2023-11-02	76.000	77.800	76.000	77.000	67.530	438,476
2023-11-01	76.600	77.800	75.186	76.600	67.179	561,253
2023-10-31	76.200	77.800	76.200	76.400	67.004	585,596
2023-10-30	77.000	78.600	76.400	76.400	67.004	151,725
2023-10-27	78.000	78.000	77.000	77.600	68.056	321,228
2023-10-26	76.600	77.800	76.600	77.000	67.530	558,657
2023-10-25	77.000	77.988	76.926	77.000	67.530	1,602,401
2023-10-24	78.000	78.000	76.885	77.400	67.881	165,766
2023-10-23	77.000	78.000	76.336	77.300	67.793	58,766
2023-10-20	76.800	78.000	76.513	77.000	67.530	185,607
2023-10-19	77.400	78.000	76.320	77.400	67.881	924,057
2023-10-18	76.400	77.200	76.000	76.200	66.829	484,080
2023-10-17	76.400	77.500	74.038	76.200	66.829	1,885,472
2023-10-16	76.200	79.000	75.835	76.800	67.355	331,652
2023-10-13	79.200	79.200	77.120	79.000	69.284	234,829
2023-10-12	78.000	79.000	77.000	78.800	69.109	454,700
2023-10-11	77.200	78.169	76.400	77.900	68.319	663,649
2023-10-10	77.200	78.008	76.400	77.000	67.530	1,027,720
2023-10-09	79.600	79.678	77.200	77.800	68.232	903,610
2023-10-06	78.600	80.200	78.600	80.000	70.161	1,632,284
2023-10-05	78.000	80.000	77.565	80.000	70.161	2,716,944
2023-10-04	78.800	80.810	77.600	79.800	68.232	129,171
2023-10-03	79.000	80.400	77.500	80.000	68.403	153,396
2023-10-02	79.200	80.000	77.588	80.000	68.403	427,085
2023-09-29	77.400	77.600	76.800	77.600	66.351	678,927
2023-09-28	77.400	77.800	76.400	77.400	66.180	3,077,632
2023-09-27	77.800	77.800	76.200	77.600	66.351	3,021,926
2023-09-26	77.000	77.000	76.352	77.000	65.838	399,339
2023-09-25	76.600	77.800	76.000	76.600	65.496	312,231
2023-09-22	76.400	78.366	75.800	75.800	64.812	465,925
2023-09-21	77.000	79.000	76.200	76.200	65.154	389,026

← NewerPage 13 of 21 · 1,243 trading daysOlder →

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.