Pantheon Infrastructure PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	80.200	81.446	80.000	80.600	68.916	788,717
2023-06-27	79.000	81.400	79.000	81.000	69.258	783,734
2023-06-26	84.000	84.000	78.764	81.000	69.258	1,327,952
2023-06-23	83.800	83.800	83.000	83.000	70.968	772,014
2023-06-22	84.800	84.800	82.086	84.200	71.994	483,106
2023-06-21	83.000	84.800	82.000	84.800	72.507	509,563
2023-06-20	83.600	83.800	80.800	83.800	71.652	892,490
2023-06-19	82.000	83.800	80.225	83.800	71.652	913,948
2023-06-16	83.800	84.200	82.000	82.400	70.455	1,078,516
2023-06-15	83.400	84.400	82.400	83.000	70.968	400,192
2023-06-14	84.400	85.500	83.410	84.400	72.165	660,719
2023-06-13	85.400	85.818	84.400	84.400	72.165	659,641
2023-06-12	88.000	88.000	86.000	86.000	73.533	735,328
2023-06-09	88.600	88.600	87.400	87.400	74.730	221,252
2023-06-08	89.000	89.000	87.600	88.000	75.243	729,156
2023-06-07	88.400	90.800	87.600	87.600	74.901	915,273
2023-06-06	88.600	90.400	88.600	89.000	76.098	365,129
2023-06-05	90.000	90.000	88.800	88.800	75.927	346,122
2023-06-02	89.400	90.200	88.800	90.000	76.953	212,797
2023-06-01	89.600	90.800	89.000	89.000	76.098	302,175
2023-05-31	90.200	90.800	89.400	89.600	76.611	111,209
2023-05-30	89.200	90.200	89.200	89.200	76.269	430,287
2023-05-26	90.400	90.400	89.000	89.000	76.098	1,293,917
2023-05-25	91.400	91.500	89.000	89.000	76.098	1,950,969
2023-05-24	91.800	92.000	89.720	90.000	76.953	1,031,095
2023-05-23	90.000	92.196	89.800	91.200	77.979	1,750,284
2023-05-22	90.800	91.000	88.800	89.800	76.782	314,477
2023-05-19	90.600	90.600	88.600	90.600	77.466	118,471
2023-05-18	88.400	90.400	88.400	88.400	75.585	535,155
2023-05-17	88.600	89.000	88.300	88.600	75.756	951,920
2023-05-16	89.200	90.400	88.000	88.000	75.243	454,843
2023-05-15	89.800	91.000	88.600	89.600	76.611	587,555
2023-05-12	88.200	90.000	87.600	89.600	76.611	1,517,969
2023-05-11	88.800	88.800	88.000	88.200	75.414	1,553,636
2023-05-10	87.200	88.600	85.200	88.400	75.585	634,910
2023-05-09	88.600	88.600	87.800	88.400	75.585	438,041
2023-05-05	88.000	88.800	87.600	88.000	75.243	1,304,891
2023-05-04	88.000	88.800	86.160	88.200	75.414	1,434,295
2023-05-03	85.000	87.000	84.000	87.000	74.388	1,266,023
2023-05-02	84.400	85.660	84.160	84.400	72.165	604,083
2023-04-28	84.200	85.200	82.400	84.400	72.165	589,726
2023-04-27	84.400	85.000	83.800	84.600	72.336	739,189
2023-04-26	84.000	84.400	83.883	84.400	72.165	329,979
2023-04-25	83.400	84.600	83.390	84.200	71.994	701,005
2023-04-24	83.600	84.800	83.600	84.000	71.823	448,627
2023-04-21	83.800	85.000	82.800	84.000	71.823	1,264,775
2023-04-20	84.000	85.200	83.600	84.000	71.823	492,982
2023-04-19	84.200	85.200	83.250	83.800	71.652	573,308
2023-04-18	85.800	85.800	83.800	84.400	72.165	411,820
2023-04-17	84.800	85.300	83.045	84.500	72.250	479,295
2023-04-14	83.000	86.000	82.600	86.000	73.533	2,790,124
2023-04-13	83.200	85.600	82.775	83.200	71.139	558,798
2023-04-12	85.800	85.800	83.000	83.000	70.968	359,557
2023-04-11	85.000	85.800	83.000	83.800	71.652	699,021
2023-04-06	83.000	84.000	81.788	84.000	71.823	1,002,813
2023-04-05	84.400	86.000	83.000	84.800	72.507	491,034
2023-04-04	85.000	86.000	84.000	84.000	71.823	499,788
2023-04-03	85.800	86.298	84.450	85.200	72.849	695,456
2023-03-31	80.000	85.600	78.145	84.200	71.994	686,546
2023-03-30	77.200	80.000	76.600	78.600	67.206	1,203,010

← NewerPage 15 of 21 · 1,244 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.