Pantheon Infrastructure PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 118.00 | 118.00 | 114.20 | 114.80 | 112.61 | 848,711 |
| 2026-07-23 | 115.20 | 118.00 | 115.11 | 115.80 | 113.59 | 126,179 |
| 2026-07-22 | 117.00 | 117.80 | 115.20 | 115.80 | 113.59 | 259,748 |
| 2026-07-21 | 116.80 | 116.80 | 115.00 | 116.00 | 113.79 | 509,461 |
| 2026-07-20 | 115.80 | 117.60 | 115.00 | 116.40 | 114.18 | 198,735 |
| 2026-07-17 | 119.80 | 119.80 | 115.60 | 116.00 | 113.79 | 784,223 |
| 2026-07-16 | 119.80 | 119.80 | 116.00 | 117.00 | 114.77 | 162,683 |
| 2026-07-15 | 118.20 | 118.60 | 116.00 | 116.00 | 113.79 | 246,629 |
| 2026-07-14 | 116.20 | 119.40 | 116.00 | 117.20 | 114.96 | 354,899 |
| 2026-07-13 | 119.00 | 119.80 | 116.00 | 117.00 | 114.77 | 138,612 |
| 2026-07-10 | 118.60 | 119.00 | 117.52 | 119.00 | 116.73 | 314,418 |
| 2026-07-09 | 118.80 | 119.00 | 116.20 | 119.00 | 116.73 | 230,016 |
| 2026-07-08 | 118.60 | 119.80 | 116.00 | 119.00 | 116.73 | 616,293 |
| 2026-07-07 | 118.60 | 118.60 | 116.00 | 117.20 | 114.96 | 161,267 |
| 2026-07-06 | 117.00 | 118.60 | 115.99 | 118.00 | 115.75 | 1,252,491 |
| 2026-07-03 | 118.40 | 118.40 | 115.80 | 116.00 | 113.79 | 633,876 |
| 2026-07-02 | 115.60 | 118.40 | 115.60 | 116.40 | 114.18 | 868,525 |
| 2026-07-01 | 115.80 | 118.40 | 115.60 | 115.80 | 113.59 | 614,284 |
| 2026-06-30 | 115.60 | 118.14 | 115.60 | 117.40 | 115.16 | 371,214 |
| 2026-06-29 | 116.40 | 118.40 | 115.60 | 117.20 | 114.96 | 1,138,033 |
| 2026-06-26 | 118.60 | 118.60 | 115.60 | 118.60 | 116.34 | 463,148 |
| 2026-06-25 | 116.80 | 118.60 | 116.00 | 118.60 | 116.34 | 296,229 |
| 2026-06-24 | 114.40 | 118.60 | 114.40 | 118.60 | 116.34 | 471,942 |
| 2026-06-23 | 118.20 | 118.20 | 115.20 | 116.00 | 113.79 | 1,131,697 |
| 2026-06-22 | 115.20 | 118.00 | 115.20 | 118.00 | 115.75 | 169,716 |
| 2026-06-19 | 117.00 | 118.20 | 115.40 | 116.00 | 113.79 | 953,089 |
| 2026-06-18 | 115.60 | 118.00 | 115.40 | 118.00 | 115.75 | 262,233 |
| 2026-06-17 | 118.20 | 118.20 | 115.20 | 116.20 | 113.98 | 250,715 |
| 2026-06-16 | 115.40 | 118.00 | 115.40 | 116.00 | 113.79 | 679,000 |
| 2026-06-15 | 116.20 | 118.00 | 115.10 | 116.40 | 114.18 | 322,314 |
| 2026-06-12 | 116.20 | 116.20 | 113.80 | 115.60 | 113.39 | 336,409 |
| 2026-06-11 | 116.00 | 116.20 | 113.80 | 116.20 | 113.98 | 1,091,547 |
| 2026-06-10 | 114.00 | 116.20 | 114.00 | 114.80 | 112.61 | 281,563 |
| 2026-06-09 | 116.00 | 116.00 | 113.80 | 114.00 | 111.82 | 507,965 |
| 2026-06-08 | 116.20 | 116.20 | 113.80 | 113.80 | 111.63 | 791,697 |
| 2026-06-05 | 115.60 | 116.20 | 114.77 | 115.60 | 113.39 | 290,308 |
| 2026-06-04 | 116.60 | 116.60 | 115.00 | 115.60 | 113.39 | 174,151 |
| 2026-06-03 | 114.80 | 116.22 | 114.20 | 115.00 | 112.80 | 625,808 |
| 2026-06-02 | 113.80 | 116.40 | 113.80 | 116.40 | 114.18 | 334,018 |
| 2026-06-01 | 115.00 | 116.60 | 113.30 | 114.80 | 112.61 | 798,866 |
| 2026-05-29 | 116.60 | 117.60 | 114.80 | 114.80 | 112.61 | 449,688 |
| 2026-05-28 | 115.00 | 116.60 | 114.80 | 114.80 | 112.61 | 497,230 |
| 2026-05-27 | 115.20 | 119.40 | 115.00 | 115.20 | 113.00 | 343,210 |
| 2026-05-26 | 116.00 | 119.40 | 115.20 | 115.20 | 113.00 | 520,471 |
| 2026-05-22 | 119.40 | 119.40 | 115.20 | 115.80 | 113.59 | 437,591 |
| 2026-05-21 | 115.20 | 119.40 | 115.20 | 117.00 | 114.77 | 671,725 |
| 2026-05-20 | 116.00 | 118.20 | 115.20 | 116.40 | 114.18 | 408,709 |
| 2026-05-19 | 118.60 | 119.08 | 116.00 | 116.00 | 113.79 | 1,301,764 |
| 2026-05-18 | 118.00 | 120.40 | 116.00 | 117.00 | 114.77 | 231,360 |
| 2026-05-15 | 115.00 | 120.03 | 115.00 | 119.00 | 116.73 | 728,081 |
| 2026-05-14 | 116.20 | 118.00 | 114.32 | 115.80 | 113.59 | 354,693 |
| 2026-05-13 | 114.40 | 117.00 | 113.60 | 114.80 | 112.61 | 2,377,629 |
| 2026-05-12 | 116.40 | 119.00 | 115.40 | 116.00 | 113.79 | 759,573 |
| 2026-05-11 | 119.00 | 119.00 | 116.20 | 118.60 | 116.34 | 1,815,774 |
| 2026-05-08 | 115.60 | 119.40 | 115.60 | 119.40 | 117.12 | 433,187 |
| 2026-05-07 | 117.00 | 117.20 | 116.00 | 117.20 | 114.96 | 484,114 |
| 2026-05-06 | 116.40 | 118.77 | 115.60 | 116.80 | 114.57 | 342,129 |
| 2026-05-05 | 117.20 | 118.80 | 116.20 | 116.40 | 114.18 | 766,934 |
| 2026-05-01 | 118.00 | 118.00 | 116.60 | 117.20 | 114.96 | 387,161 |
| 2026-04-30 | 117.20 | 118.00 | 114.60 | 117.80 | 115.55 | 288,060 |
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.