Pantheon Infrastructure PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	99.463	99.850	99.242	99.850	84.442	85,442
2022-10-06	99.600	100.00	98.800	98.800	83.554	487,505
2022-10-05	99.800	100.50	99.252	100.50	84.146	388,809
2022-10-04	99.600	100.50	98.016	99.200	83.058	279,173
2022-10-03	97.000	98.800	97.000	98.200	82.220	379,896
2022-09-30	99.200	100.18	96.000	97.600	81.718	815,360
2022-09-29	99.000	100.50	98.800	99.000	82.890	502,364
2022-09-28	99.200	101.00	96.600	99.600	83.393	1,681,860
2022-09-27	100.00	102.00	99.200	100.00	83.728	1,320,418
2022-09-26	100.00	101.50	100.00	100.50	84.146	962,937
2022-09-23	101.00	102.00	100.00	102.00	85.402	2,496,347
2022-09-22	101.00	102.00	100.86	101.00	84.565	174,848
2022-09-21	101.00	102.00	101.00	101.00	84.565	503,980
2022-09-20	101.00	102.00	101.00	102.00	85.402	136,662
2022-09-16	102.50	102.50	99.600	99.600	83.393	873,921
2022-09-15	102.50	102.50	101.89	102.50	85.821	200,433
2022-09-14	103.50	103.50	101.00	102.50	85.821	565,810
2022-09-13	102.50	103.50	102.00	103.00	86.239	382,589
2022-09-12	103.50	103.50	102.50	103.00	86.239	411,217
2022-09-09	102.50	103.50	102.50	103.00	86.239	245,017
2022-09-08	103.50	103.50	102.50	103.50	86.658	175,987
2022-09-07	102.50	103.50	102.01	103.50	86.658	1,327,897
2022-09-06	102.50	103.50	102.50	103.50	86.658	137,029
2022-09-05	103.00	103.50	102.50	103.50	86.658	165,962
2022-09-02	103.50	104.33	103.00	104.00	87.077	226,599
2022-09-01	103.50	104.50	102.00	104.00	87.077	1,061,343
2022-08-31	104.50	105.00	103.50	105.00	87.914	160,374
2022-08-30	104.50	105.00	103.50	104.00	87.077	524,966
2022-08-26	105.00	105.00	102.53	105.00	87.914	230,525
2022-08-25	102.50	105.00	102.50	105.00	87.914	190,817
2022-08-24	104.50	104.50	102.50	102.50	85.821	427,555
2022-08-23	104.00	104.66	102.50	102.50	85.821	608,163
2022-08-22	104.50	105.50	104.00	104.50	87.495	388,027
2022-08-19	105.00	105.65	104.50	104.50	87.495	270,640
2022-08-18	106.00	106.00	104.00	105.00	87.914	187,113
2022-08-17	105.50	106.00	105.00	105.00	87.914	228,665
2022-08-16	105.00	105.50	104.02	105.50	88.333	161,045
2022-08-15	105.50	106.00	104.00	105.00	87.914	192,649
2022-08-12	106.00	106.00	104.74	106.00	88.751	184,003
2022-08-11	106.00	106.00	104.50	104.50	87.495	251,207
2022-08-10	105.00	106.00	105.00	106.00	88.751	156,730
2022-08-09	105.00	106.00	105.00	106.00	88.751	213,555
2022-08-08	106.00	106.00	105.00	105.00	87.914	88,991
2022-08-05	105.50	106.50	105.50	106.00	88.751	299,263
2022-08-04	105.50	106.50	104.94	106.00	88.751	448,364
2022-08-03	105.50	105.50	104.50	104.50	87.495	704,233
2022-08-02	104.50	105.50	104.41	105.50	88.333	258,189
2022-08-01	105.00	105.00	103.95	105.00	87.914	152,828
2022-07-29	104.50	105.00	104.50	105.00	87.914	151,411
2022-07-28	104.50	104.50	103.00	103.00	86.239	131,851
2022-07-27	104.00	104.50	102.89	104.50	87.495	529,118
2022-07-26	103.50	104.00	102.54	103.50	86.658	335,773
2022-07-25	103.50	104.00	102.76	103.50	86.658	231,434
2022-07-22	102.50	104.00	102.50	104.00	87.077	686,725
2022-07-21	102.50	103.50	101.90	102.50	85.821	1,202,392
2022-07-20	102.50	102.50	102.00	102.50	85.821	133,574
2022-07-19	102.00	102.50	101.50	102.00	85.402	1,289,732
2022-07-18	102.50	102.50	101.50	101.50	84.983	1,772,679
2022-07-15	102.50	102.50	101.50	102.00	85.402	399,641
2022-07-14	103.00	103.00	101.73	102.50	85.821	537,852

← NewerPage 18 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.