Pantheon Infrastructure PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	77.000	77.600	76.434	76.800	65.667	1,775,421
2023-03-28	77.400	80.000	74.400	76.900	65.752	2,809,330
2023-03-27	81.200	83.400	77.400	77.600	66.351	575,823
2023-03-24	81.400	83.400	81.200	82.100	70.198	223,449
2023-03-23	81.800	84.200	81.200	82.300	70.369	654,272
2023-03-22	82.000	84.000	81.521	84.000	71.823	400,188
2023-03-21	83.600	84.800	81.481	82.000	70.113	612,749
2023-03-20	85.200	85.200	82.000	82.000	70.113	461,306
2023-03-17	86.600	88.200	85.000	85.000	72.678	288,629
2023-03-16	86.200	88.200	85.200	86.200	73.704	849,482
2023-03-15	86.800	87.800	85.400	86.600	74.046	483,346
2023-03-14	88.000	88.000	86.400	86.600	74.046	790,155
2023-03-13	89.000	90.124	86.800	86.800	74.217	264,066
2023-03-10	90.000	91.600	88.600	89.000	76.098	413,741
2023-03-09	90.200	90.600	89.660	90.400	77.295	1,578,949
2023-03-08	91.200	92.200	91.000	91.500	77.381	893,371
2023-03-07	93.400	93.400	91.000	91.800	77.634	359,833
2023-03-06	92.800	93.200	90.400	91.200	77.127	467,499
2023-03-03	90.000	93.000	90.000	93.000	78.649	406,452
2023-03-02	90.200	90.800	89.600	90.800	76.789	575,783
2023-03-01	92.600	92.600	89.600	91.000	76.958	503,640
2023-02-28	89.800	91.400	89.800	90.200	76.281	455,659
2023-02-27	90.400	91.800	88.377	90.600	76.620	402,050
2023-02-24	87.400	90.400	87.400	90.400	76.450	282,276
2023-02-23	90.000	90.800	87.000	87.400	73.913	859,430
2023-02-22	89.000	91.200	89.000	91.000	76.958	612,891
2023-02-21	90.600	92.000	88.200	88.600	74.928	500,504
2023-02-20	90.800	92.000	90.507	91.400	77.296	330,000
2023-02-17	91.000	91.800	90.200	91.600	77.465	338,672
2023-02-16	92.000	92.000	90.645	92.000	77.803	502,872
2023-02-15	92.400	92.400	90.400	90.400	76.450	559,983
2023-02-14	92.600	92.600	90.400	91.500	77.381	181,589
2023-02-13	90.200	92.400	90.200	91.300	77.211	616,217
2023-02-10	91.200	92.600	90.000	90.000	76.112	393,698
2023-02-09	92.000	94.600	91.000	91.000	76.958	277,069
2023-02-08	94.600	94.600	92.000	93.300	78.903	462,099
2023-02-07	92.400	94.600	92.000	92.500	78.226	405,318
2023-02-06	93.000	95.200	92.000	92.400	78.142	244,763
2023-02-03	93.000	95.800	93.000	94.400	79.833	483,985
2023-02-02	95.400	96.000	93.000	93.000	78.649	409,153
2023-02-01	93.000	95.200	93.000	94.000	79.495	571,774
2023-01-31	96.200	96.400	93.000	95.400	80.679	678,950
2023-01-30	93.400	96.400	93.400	94.000	79.495	281,752
2023-01-27	94.000	95.253	93.200	94.000	79.495	616,612
2023-01-26	94.400	95.600	93.620	94.600	80.002	244,147
2023-01-25	96.200	96.200	94.600	94.800	80.171	239,795
2023-01-24	94.400	95.300	94.400	95.300	80.594	35,972
2023-01-23	94.200	95.600	94.200	94.600	80.002	383,689
2023-01-20	94.600	94.600	93.200	93.800	79.326	286,588
2023-01-19	93.800	93.980	93.100	93.800	79.326	237,718
2023-01-18	93.400	94.600	93.000	94.600	80.002	762,125
2023-01-17	95.000	95.000	93.000	94.400	79.833	547,612
2023-01-16	95.800	96.018	92.028	93.900	79.410	282,035
2023-01-13	96.600	97.800	96.000	96.000	81.186	1,371,372
2023-01-12	96.200	97.400	96.000	96.400	81.525	1,275,359
2023-01-11	97.000	97.600	95.600	97.600	82.539	1,606,570
2023-01-10	94.000	97.000	93.500	97.000	82.032	466,372
2023-01-09	94.000	95.200	94.000	94.800	80.171	217,893
2023-01-06	93.400	94.800	93.000	94.800	80.171	389,346
2023-01-05	93.600	95.000	93.400	93.400	78.987	240,075

← NewerPage 16 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.