Pantheon Infrastructure PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	118.40	118.40	116.90	117.00	114.77	328,309
2026-04-28	118.20	118.40	116.80	118.00	115.75	954,371
2026-04-27	117.00	118.40	115.80	117.60	115.35	575,542
2026-04-24	117.00	118.60	116.60	117.60	115.35	1,252,337
2026-04-23	118.60	118.60	117.00	118.60	116.34	639,623
2026-04-22	116.60	118.62	116.60	118.60	116.34	307,981
2026-04-21	116.80	119.00	114.40	118.00	115.75	273,896
2026-04-20	117.00	117.00	114.60	116.00	113.79	534,146
2026-04-17	116.60	117.60	115.00	117.60	115.35	972,967
2026-04-16	116.40	117.20	113.80	117.20	114.96	671,568
2026-04-15	115.80	116.40	113.60	115.80	113.59	1,300,378
2026-04-14	112.80	115.80	111.70	115.80	113.59	456,052
2026-04-13	112.20	114.00	111.00	111.40	109.27	247,843
2026-04-10	113.40	113.80	111.74	112.00	109.86	351,627
2026-04-09	113.80	113.80	110.80	111.60	109.47	297,262
2026-04-08	110.80	114.00	108.00	112.80	110.65	571,398
2026-04-07	111.00	111.00	107.60	108.00	105.94	1,361,746
2026-04-02	110.00	111.00	106.00	106.00	103.98	243,716
2026-04-01	110.00	113.00	110.00	110.00	107.90	1,051,888
2026-03-31	109.50	110.00	106.50	109.00	106.92	405,213
2026-03-30	108.00	110.00	105.50	105.50	103.49	457,276
2026-03-27	108.50	110.15	108.00	108.00	105.94	1,009,935
2026-03-26	107.00	110.50	107.00	110.50	108.39	682,829
2026-03-25	111.00	111.00	109.00	111.00	106.75	344,834
2026-03-24	110.00	111.00	108.50	111.00	106.75	711,996
2026-03-23	111.50	114.00	110.00	110.00	105.79	384,910
2026-03-20	113.00	114.00	110.50	114.00	109.63	676,172
2026-03-19	112.50	113.50	111.50	113.00	108.67	888,247
2026-03-18	114.00	114.00	112.50	112.50	108.19	348,462
2026-03-17	112.00	113.50	111.50	113.50	109.15	1,108,502
2026-03-16	113.00	115.50	110.50	110.50	106.27	382,684
2026-03-13	115.50	115.50	112.00	113.50	109.15	325,737
2026-03-12	114.50	115.50	112.00	112.50	108.19	2,729,386
2026-03-11	113.00	116.00	112.00	113.50	109.15	1,040,131
2026-03-10	113.50	115.50	112.00	114.00	109.63	1,487,257
2026-03-09	119.00	119.00	112.00	112.00	107.71	1,015,715
2026-03-06	118.50	118.50	116.00	116.00	111.56	638,539
2026-03-05	118.00	118.50	116.00	117.00	112.52	352,391
2026-03-04	116.00	118.00	116.00	118.00	113.48	592,989
2026-03-03	116.00	119.00	116.00	117.00	112.52	544,875
2026-03-02	118.00	119.50	116.00	118.50	113.96	406,213
2026-02-27	115.50	118.50	115.50	118.50	113.96	554,272
2026-02-26	116.50	117.43	115.00	116.00	111.56	230,624
2026-02-25	117.00	117.00	115.00	116.00	111.56	588,780
2026-02-24	117.00	117.00	114.50	117.00	112.52	259,661
2026-02-23	116.50	117.50	115.00	116.50	112.04	690,147
2026-02-20	116.50	117.00	115.00	116.00	111.56	467,115
2026-02-19	117.00	117.00	114.50	115.50	111.08	546,521
2026-02-18	115.00	116.50	113.00	116.50	112.04	222,694
2026-02-17	115.00	115.00	113.00	114.50	110.12	735,348
2026-02-16	115.00	115.00	113.50	113.50	109.15	229,253
2026-02-13	115.00	115.00	113.00	113.50	109.15	257,185
2026-02-12	114.00	115.00	113.50	114.00	109.63	429,277
2026-02-11	113.00	115.00	113.00	114.00	109.63	402,303
2026-02-10	112.50	114.70	112.50	113.50	109.15	731,713
2026-02-09	115.00	115.00	112.50	113.00	108.67	344,016
2026-02-06	114.00	114.50	112.90	113.00	108.67	1,841,330
2026-02-05	115.50	115.50	112.48	113.00	108.67	490,691
2026-02-04	115.50	115.50	112.50	115.50	111.08	335,213
2026-02-03	114.00	115.50	111.50	114.00	109.63	705,185

← NewerPage 3 of 5 · 253 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.