Pantheon Infrastructure PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	95.600	95.600	93.400	93.400	78.987	281,857
2023-01-03	93.200	95.800	93.000	93.400	78.987	257,386
2022-12-30	93.000	94.000	93.000	93.600	79.157	105,616
2022-12-29	93.000	94.800	93.000	93.000	78.649	292,412
2022-12-28	93.800	94.400	93.000	93.000	78.649	271,200
2022-12-23	95.000	95.000	93.000	93.000	78.649	177,349
2022-12-22	94.400	96.000	93.200	95.000	80.341	356,566
2022-12-21	94.400	95.800	94.200	95.000	80.341	672,285
2022-12-20	94.200	96.000	93.977	96.000	81.186	292,887
2022-12-19	95.000	96.000	93.600	95.000	80.341	639,622
2022-12-16	96.400	96.800	94.000	94.000	79.495	1,052,171
2022-12-15	94.800	96.200	94.400	96.000	81.186	478,789
2022-12-14	94.600	94.600	93.400	94.400	79.833	247,122
2022-12-13	93.000	95.200	93.000	93.600	79.157	384,367
2022-12-12	93.200	94.800	92.678	94.000	79.495	210,574
2022-12-09	95.800	96.000	93.200	96.000	81.186	92,547
2022-12-08	94.000	95.884	93.700	95.800	81.017	409,577
2022-12-07	97.600	97.600	93.614	94.000	79.495	119,997
2022-12-06	95.600	95.600	93.000	94.000	79.495	326,185
2022-12-05	96.400	96.400	94.000	96.000	81.186	352,330
2022-12-02	96.400	96.400	93.200	95.000	80.341	411,861
2022-12-01	95.000	95.600	93.175	95.600	80.848	263,824
2022-11-30	95.000	96.800	94.000	94.000	79.495	239,634
2022-11-29	93.200	96.400	93.000	96.000	81.186	1,163,126
2022-11-28	92.400	94.600	92.400	93.800	79.326	900,059
2022-11-25	92.600	93.400	91.800	93.000	78.649	1,044,474
2022-11-24	93.800	95.800	92.400	93.400	78.987	637,798
2022-11-23	94.800	96.200	94.800	96.200	81.355	71,973
2022-11-22	94.800	95.800	94.800	95.800	81.017	96,364
2022-11-21	94.800	96.200	94.600	95.800	81.017	357,449
2022-11-18	94.600	97.573	94.600	96.000	81.186	625,761
2022-11-17	96.000	97.500	95.600	96.000	81.186	142,110
2022-11-16	96.800	97.830	94.950	95.600	80.848	1,472,464
2022-11-15	95.600	98.600	95.500	97.900	82.793	742,462
2022-11-14	94.400	96.400	94.400	96.200	81.355	584,235
2022-11-11	94.600	95.860	94.400	94.800	80.171	196,672
2022-11-10	94.200	96.000	94.000	94.400	79.833	319,094
2022-11-09	95.800	95.800	94.000	94.200	79.664	249,132
2022-11-08	94.000	96.000	94.000	95.800	81.017	190,781
2022-11-07	94.000	95.274	93.200	94.000	79.495	158,872
2022-11-04	92.600	96.000	92.597	96.000	81.186	161,081
2022-11-03	96.000	96.000	91.800	92.000	77.803	424,654
2022-11-02	95.000	95.000	93.000	94.000	79.495	7,025,260
2022-11-01	94.000	95.000	94.000	94.800	80.171	151,618
2022-10-31	94.000	95.000	94.000	94.800	80.171	404,619
2022-10-28	95.000	95.000	94.000	94.500	79.918	1,655,487
2022-10-27	95.000	95.200	94.000	94.000	79.495	1,513,285
2022-10-26	94.600	95.800	93.200	95.000	80.341	681,407
2022-10-25	93.800	94.600	92.800	94.600	80.002	301,243
2022-10-24	91.800	93.400	90.700	93.400	78.987	1,015,393
2022-10-21	93.800	96.350	89.800	91.400	77.296	692,242
2022-10-20	93.000	94.000	91.299	93.000	78.649	448,167
2022-10-19	96.200	98.000	93.000	93.000	78.649	2,168,081
2022-10-18	98.000	98.582	96.137	98.000	82.878	980,884
2022-10-17	94.000	99.200	92.400	99.200	83.892	1,256,810
2022-10-14	91.800	93.800	87.804	93.800	79.326	1,738,326
2022-10-13	92.200	92.273	86.400	86.400	73.068	478,350
2022-10-12	95.800	95.800	87.895	89.000	75.266	547,368
2022-10-11	101.50	101.50	95.400	95.400	80.679	1,676,142
2022-10-10	98.800	101.50	98.800	101.50	85.838	676,949

← NewerPage 17 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.