Pantheon Infrastructure PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	79.200	79.200	76.300	77.000	65.838	485,621
2023-09-19	77.936	77.936	76.500	77.600	66.351	250,159
2023-09-18	76.400	78.200	74.816	77.400	66.180	342,986
2023-09-15	76.200	76.200	74.976	75.600	64.641	632,601
2023-09-14	74.200	76.200	73.982	75.000	64.128	1,011,555
2023-09-13	75.000	76.400	74.514	75.000	64.128	507,267
2023-09-12	75.000	76.200	73.920	76.200	65.154	674,138
2023-09-11	75.200	75.800	75.000	75.000	64.128	162,721
2023-09-08	76.000	77.000	75.000	75.000	64.128	355,796
2023-09-07	75.200	77.000	75.200	76.600	65.496	320,184
2023-09-06	76.800	76.800	75.150	76.000	64.983	152,693
2023-09-05	75.800	77.000	75.018	75.900	64.897	747,047
2023-09-04	75.000	76.644	74.800	74.800	63.957	1,244,234
2023-09-01	75.600	76.024	73.800	74.000	63.273	218,386
2023-08-31	75.400	75.600	74.200	74.200	63.444	2,272,685
2023-08-30	73.800	75.400	73.800	74.900	64.042	702,593
2023-08-29	75.400	75.400	73.800	74.900	64.042	252,874
2023-08-25	74.600	75.400	74.200	75.400	64.470	848,772
2023-08-24	74.400	76.400	73.900	74.600	63.786	437,383
2023-08-23	74.600	75.600	74.200	75.000	64.128	603,787
2023-08-22	75.400	76.000	73.800	74.600	63.786	354,302
2023-08-21	75.000	77.400	74.000	75.000	64.128	184,334
2023-08-18	74.600	76.000	73.800	74.000	63.273	2,217,151
2023-08-17	74.800	76.200	74.502	74.600	63.786	368,714
2023-08-16	75.000	75.000	74.412	75.000	64.128	2,353,208
2023-08-15	78.000	78.000	73.872	74.000	63.273	791,353
2023-08-14	79.400	79.540	77.600	77.800	66.522	637,281
2023-08-11	79.000	80.000	78.200	80.000	68.403	737,503
2023-08-10	79.000	80.000	78.340	80.000	68.403	483,066
2023-08-09	80.000	80.800	78.400	80.000	68.403	1,125,887
2023-08-08	80.000	81.530	79.800	80.000	68.403	662,469
2023-08-07	80.400	81.288	80.000	80.000	68.403	402,471
2023-08-04	80.000	81.212	80.000	80.600	68.916	1,104,231
2023-08-03	81.000	81.100	80.400	80.800	69.087	514,233
2023-08-02	81.600	82.500	80.400	81.000	69.258	497,676
2023-08-01	83.000	83.000	81.212	82.800	70.797	935,884
2023-07-31	82.000	82.200	81.083	81.200	69.429	218,466
2023-07-28	81.600	81.742	80.600	81.600	69.771	313,425
2023-07-27	81.200	81.600	79.440	81.600	69.771	532,291
2023-07-26	80.000	80.800	79.080	79.600	68.061	1,022,417
2023-07-25	80.800	81.751	78.000	81.200	69.429	1,377,631
2023-07-24	84.200	84.200	80.400	80.400	68.745	1,167,396
2023-07-21	83.200	83.800	83.000	83.800	71.652	325,325
2023-07-20	84.000	84.400	82.789	83.800	71.652	383,960
2023-07-19	82.200	83.800	82.186	82.800	70.797	232,542
2023-07-18	81.600	82.800	80.800	81.000	69.258	1,158,117
2023-07-17	82.400	82.666	80.800	80.800	69.087	592,748
2023-07-14	82.000	83.400	81.400	81.400	69.600	337,976
2023-07-13	82.200	83.600	81.571	81.600	69.771	423,044
2023-07-12	82.200	83.005	81.000	81.000	69.258	596,345
2023-07-11	83.600	83.600	82.200	82.200	70.284	473,636
2023-07-10	83.400	83.800	82.200	83.800	71.652	228,960
2023-07-07	83.400	83.800	82.400	82.400	70.455	480,603
2023-07-06	83.000	83.400	82.600	82.900	70.882	735,654
2023-07-05	82.000	83.263	81.357	83.200	71.139	242,229
2023-07-04	81.000	81.800	81.000	81.000	69.258	221,435
2023-07-03	81.600	82.200	80.300	81.000	69.258	1,058,337
2023-06-30	81.600	83.400	79.909	80.000	68.403	684,592
2023-06-29	80.000	82.400	79.800	79.800	68.232	745,953
2023-06-28	80.200	81.446	80.000	80.600	68.916	788,717

← NewerPage 14 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.