Pantheon Infrastructure PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	108.00	108.47	107.40	107.50	90.007	569,187
2022-04-12	108.50	108.84	107.67	108.50	90.844	426,534
2022-04-11	108.50	109.00	107.50	108.00	90.426	832,554
2022-04-08	110.00	110.00	107.50	108.50	90.844	739,661
2022-04-07	106.00	110.00	105.75	110.00	92.100	885,287
2022-04-06	106.00	106.00	105.50	106.00	88.751	369,847
2022-04-05	106.00	106.49	105.50	106.00	88.751	435,869
2022-04-04	106.50	106.50	105.50	105.50	88.333	209,361
2022-04-01	106.50	106.50	105.50	106.50	89.170	118,173
2022-03-31	107.00	107.50	106.00	107.00	89.588	467,450
2022-03-30	108.00	108.00	107.00	108.00	90.426	492,590
2022-03-29	108.00	108.00	107.25	108.00	90.426	331,796
2022-03-28	107.50	108.00	107.00	107.00	89.588	171,689
2022-03-25	108.00	108.00	107.00	107.00	89.588	426,607
2022-03-24	106.00	108.00	106.00	108.00	90.426	173,519
2022-03-23	106.00	108.00	105.00	107.50	90.007	758,547
2022-03-22	105.00	105.50	104.50	105.00	87.914	521,061
2022-03-21	104.50	105.00	104.50	104.50	87.495	400,350
2022-03-18	103.00	105.00	102.50	105.00	87.914	14,980,210
2022-03-17	100.50	104.50	100.50	103.50	86.658	4,653,663
2022-03-16	101.00	101.50	100.50	100.50	84.146	3,285,655
2022-03-15	101.50	101.95	100.50	100.50	84.146	1,532,256
2022-03-14	102.00	103.11	101.00	101.00	84.565	1,014,236
2022-03-11	102.50	104.50	101.50	102.00	85.402	1,297,955
2022-03-10	104.00	104.58	102.50	103.00	86.239	5,526,375
2022-03-09	104.50	105.50	103.50	104.00	87.077	1,033,043
2022-03-08	103.50	105.00	103.50	104.50	87.495	806,958
2022-03-07	103.50	104.00	103.50	104.00	87.077	280,160
2022-03-04	104.00	105.00	103.34	104.50	87.495	691,953
2022-03-03	104.00	104.78	103.00	104.50	87.495	594,804
2022-03-02	104.50	105.00	103.50	104.00	87.077	1,811,338
2022-03-01	104.50	104.50	103.67	104.00	87.077	184,541
2022-02-28	103.00	104.00	103.00	104.00	87.077	396,604
2022-02-25	104.50	104.50	103.75	104.50	87.495	102,338
2022-02-24	104.00	104.50	103.50	103.50	86.658	314,044
2022-02-23	105.00	105.50	104.00	105.50	88.333	417,438
2022-02-22	104.50	105.50	101.88	105.50	88.333	930,328
2022-02-21	106.00	106.00	104.50	105.50	88.333	673,575
2022-02-18	105.50	106.00	105.00	106.00	88.751	1,250,691
2022-02-17	106.00	106.00	105.50	106.00	88.751	275,021
2022-02-16	106.50	106.50	105.50	106.00	88.751	197,985
2022-02-15	105.50	106.00	105.50	106.00	88.751	122,929
2022-02-14	106.00	106.80	105.50	106.00	88.751	296,668
2022-02-11	107.00	107.25	106.50	107.00	89.588	295,309
2022-02-10	107.00	107.50	106.89	107.50	90.007	514,687
2022-02-09	107.50	107.50	106.84	107.50	90.007	676,176
2022-02-08	107.50	107.50	106.61	107.50	90.007	1,156,596
2022-02-07	106.50	107.00	106.50	106.50	89.170	45,700
2022-02-04	107.00	107.50	106.50	107.00	89.588	1,367,356
2022-02-03	107.50	107.50	107.00	107.50	90.007	1,136,786
2022-02-02	107.50	107.50	107.00	107.50	90.007	142,636
2022-02-01	107.50	107.50	106.00	107.50	90.007	698,315
2022-01-31	107.00	107.00	106.00	106.00	88.751	171,317
2022-01-28	106.50	107.00	105.76	106.00	88.751	295,609
2022-01-27	106.00	106.50	105.70	106.50	89.170	164,603
2022-01-26	105.00	106.50	104.50	106.50	89.170	423,990
2022-01-25	106.50	106.50	104.58	105.00	87.914	262,311
2022-01-24	106.50	107.00	105.50	106.00	88.751	572,891
2022-01-21	107.09	107.09	106.50	106.75	89.379	224,697
2022-01-20	108.00	108.00	106.50	106.50	89.170	327,758

← NewerPage 20 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.