Pantheon Infrastructure PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-19 | 107.00 | 108.00 | 107.00 | 107.00 | 89.588 | 143,062 |
| 2022-01-18 | 107.50 | 108.00 | 107.00 | 107.50 | 90.007 | 189,517 |
| 2022-01-17 | 107.50 | 108.00 | 107.33 | 108.00 | 90.426 | 919,494 |
| 2022-01-14 | 108.00 | 108.50 | 107.50 | 107.50 | 90.007 | 665,000 |
| 2022-01-13 | 108.50 | 108.50 | 107.93 | 108.00 | 90.426 | 98,993 |
| 2022-01-12 | 107.50 | 108.50 | 107.25 | 108.50 | 90.844 | 989,880 |
| 2022-01-11 | 107.00 | 107.50 | 106.30 | 107.00 | 89.588 | 692,300 |
| 2022-01-10 | 107.00 | 107.00 | 106.00 | 106.50 | 89.170 | 443,516 |
| 2022-01-07 | 106.50 | 106.50 | 105.91 | 106.50 | 89.170 | 1,149,491 |
| 2022-01-06 | 106.00 | 106.50 | 105.00 | 106.50 | 89.170 | 492,025 |
| 2022-01-05 | 105.50 | 106.00 | 104.89 | 106.00 | 88.751 | 310,461 |
| 2022-01-04 | 105.50 | 105.50 | 105.20 | 105.50 | 88.333 | 438,598 |
| 2021-12-31 | 105.50 | 105.50 | 104.89 | 105.50 | 88.333 | 22,348 |
| 2021-12-30 | 105.00 | 105.50 | 104.50 | 105.00 | 87.914 | 785,456 |
| 2021-12-29 | 105.00 | 105.00 | 104.10 | 105.00 | 87.914 | 168,295 |
| 2021-12-24 | 104.50 | 104.75 | 104.37 | 104.50 | 87.495 | 103,068 |
| 2021-12-23 | 104.50 | 104.50 | 104.19 | 104.50 | 87.495 | 311,222 |
| 2021-12-22 | 104.00 | 104.50 | 103.50 | 104.50 | 87.495 | 151,352 |
| 2021-12-21 | 105.00 | 105.00 | 104.00 | 104.25 | 87.286 | 166,745 |
| 2021-12-20 | 105.00 | 105.00 | 104.01 | 104.50 | 87.495 | 223,383 |
| 2021-12-17 | 104.50 | 104.67 | 104.10 | 104.25 | 87.286 | 148,960 |
| 2021-12-16 | 105.00 | 105.00 | 104.00 | 104.50 | 87.495 | 881,466 |
| 2021-12-15 | 104.50 | 104.90 | 104.18 | 104.25 | 87.286 | 532,467 |
| 2021-12-14 | 104.50 | 104.50 | 104.00 | 104.50 | 87.495 | 145,665 |
| 2021-12-13 | 104.54 | 104.67 | 104.50 | 104.50 | 87.495 | 196,048 |
| 2021-12-10 | 104.50 | 104.75 | 104.25 | 104.25 | 87.286 | 184,612 |
| 2021-12-09 | 105.00 | 105.00 | 104.00 | 104.50 | 87.495 | 195,212 |
| 2021-12-08 | 104.00 | 104.50 | 103.00 | 104.50 | 87.495 | 1,907,231 |
| 2021-12-07 | 104.00 | 104.00 | 103.41 | 104.00 | 87.077 | 976,880 |
| 2021-12-06 | 103.00 | 103.54 | 103.00 | 103.00 | 86.239 | 889,842 |
| 2021-12-03 | 104.00 | 104.00 | 103.00 | 103.00 | 86.239 | 126,801 |
| 2021-12-02 | 103.98 | 104.00 | 103.65 | 104.00 | 87.077 | 189,943 |
| 2021-12-01 | 104.00 | 104.50 | 103.50 | 103.50 | 86.658 | 1,270,465 |
| 2021-11-30 | 104.00 | 104.00 | 103.50 | 104.00 | 87.077 | 415,378 |
| 2021-11-29 | 104.00 | 104.10 | 103.50 | 104.00 | 87.077 | 96,156 |
| 2021-11-26 | 103.50 | 104.10 | 103.00 | 104.00 | 87.077 | 308,608 |
| 2021-11-25 | 104.00 | 104.50 | 103.50 | 103.50 | 86.658 | 370,367 |
| 2021-11-24 | 104.00 | 104.20 | 103.64 | 104.00 | 87.077 | 1,222,104 |
| 2021-11-23 | 104.00 | 104.00 | 103.50 | 104.00 | 87.077 | 1,717,350 |
| 2021-11-22 | 104.00 | 104.00 | 103.00 | 104.00 | 87.077 | 1,160,774 |
| 2021-11-19 | 104.00 | 104.50 | 103.13 | 104.00 | 87.077 | 854,646 |
| 2021-11-18 | 104.00 | 104.00 | 103.37 | 103.60 | 86.742 | 225,434 |
| 2021-11-17 | 104.10 | 104.10 | 103.60 | 103.80 | 86.909 | 456,476 |
| 2021-11-16 | 103.00 | 105.00 | 100.00 | 103.88 | 86.976 | 5,288,742 |
← NewerPage 21 of 21 · 1,244 trading days
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.