Pantheon Infrastructure PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	101.50	103.00	101.50	103.00	86.239	68,493
2022-07-12	102.00	102.95	102.00	102.00	85.402	540,263
2022-07-11	103.00	103.50	102.50	102.75	86.030	186,077
2022-07-08	102.50	104.00	102.00	104.00	87.077	556,546
2022-07-07	102.50	102.50	102.00	102.50	85.821	599,831
2022-07-06	103.50	103.50	102.00	102.50	85.821	208,301
2022-07-05	103.50	103.50	102.61	103.50	86.658	165,660
2022-07-04	103.50	104.00	103.15	104.00	87.077	145,398
2022-07-01	104.00	104.00	103.00	103.50	86.658	266,297
2022-06-30	103.00	105.00	102.50	102.50	85.821	125,024
2022-06-29	104.50	104.50	103.50	103.50	86.658	222,478
2022-06-28	103.50	104.50	103.17	104.00	87.077	185,513
2022-06-27	105.00	105.00	104.00	104.00	87.077	175,753
2022-06-24	104.50	105.30	104.00	104.00	87.077	339,484
2022-06-23	105.00	105.50	104.50	104.50	87.495	156,535
2022-06-22	105.00	106.68	104.50	105.00	87.914	214,153
2022-06-21	107.00	107.15	106.00	106.50	89.170	330,811
2022-06-20	107.50	107.50	106.00	106.50	89.170	116,004
2022-06-17	106.00	108.50	106.00	108.50	90.844	668,819
2022-06-16	107.50	107.50	106.00	106.50	89.170	49,089
2022-06-15	106.00	107.00	106.00	106.50	89.170	137,532
2022-06-14	107.00	107.02	106.00	106.00	88.751	143,067
2022-06-13	107.00	107.06	106.50	107.00	89.588	115,754
2022-06-10	106.50	108.00	106.50	108.00	90.426	101,468
2022-06-09	107.00	108.50	106.50	107.00	89.588	517,576
2022-06-08	107.00	107.07	106.00	106.00	88.751	155,661
2022-06-07	107.00	107.09	106.53	107.00	89.588	77,536
2022-06-06	107.50	107.50	106.50	107.00	89.588	72,961
2022-06-01	107.50	108.50	106.94	107.25	89.798	311,226
2022-05-31	108.00	108.00	106.50	106.50	89.170	197,329
2022-05-30	107.00	107.70	106.50	106.50	89.170	93,181
2022-05-27	108.00	108.00	107.46	108.00	90.426	297,688
2022-05-26	108.00	108.50	107.45	108.00	90.426	414,663
2022-05-25	107.50	108.00	107.00	107.50	90.007	221,032
2022-05-24	107.50	108.50	107.50	108.50	90.844	66,130
2022-05-23	108.00	108.00	107.40	108.00	90.426	46,004
2022-05-20	108.50	108.50	107.50	108.50	90.844	155,657
2022-05-19	108.00	108.50	107.00	107.75	90.216	312,141
2022-05-18	107.50	108.50	106.86	108.50	90.844	366,129
2022-05-17	107.00	107.50	106.35	107.00	89.588	421,371
2022-05-16	106.50	107.50	106.50	107.50	90.007	375,037
2022-05-13	107.00	108.00	106.00	106.00	88.751	368,414
2022-05-12	108.00	108.49	106.00	106.00	88.751	660,512
2022-05-11	108.50	108.65	108.00	108.50	90.844	591,275
2022-05-10	108.50	109.00	108.00	108.00	90.426	284,826
2022-05-09	108.00	108.50	108.00	108.25	90.635	211,542
2022-05-06	108.50	108.50	108.00	108.00	90.426	259,430
2022-05-05	109.00	109.11	108.41	108.50	90.844	442,767
2022-05-04	110.00	110.00	108.00	108.00	90.426	265,337
2022-05-03	109.50	109.50	108.66	109.00	91.263	292,975
2022-04-29	109.50	110.50	108.40	108.50	90.844	549,900
2022-04-28	109.50	109.50	108.00	109.00	91.263	103,924
2022-04-27	109.50	109.50	108.66	109.50	91.682	113,596
2022-04-26	110.00	110.00	108.24	109.50	91.682	443,366
2022-04-25	110.00	110.00	108.50	109.00	91.263	505,154
2022-04-22	109.50	109.50	108.45	109.50	91.682	309,459
2022-04-21	109.50	109.50	108.25	109.00	91.263	224,013
2022-04-20	109.50	109.50	108.66	109.50	91.682	226,504
2022-04-19	108.00	109.23	107.73	108.00	90.426	257,455
2022-04-14	108.00	110.50	107.50	110.50	92.519	1,774,980

← NewerPage 19 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.