Pantheon Infrastructure PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	114.00	115.50	111.50	114.00	109.63	705,185
2026-02-02	114.00	114.50	111.50	114.00	109.63	944,504
2026-01-30	110.00	114.00	110.00	113.50	109.15	563,496
2026-01-29	112.50	114.00	111.50	113.00	108.67	299,109
2026-01-28	113.50	113.50	110.67	112.00	107.71	647,792
2026-01-27	113.00	113.50	110.00	113.50	109.15	846,554
2026-01-26	113.00	113.00	110.00	111.00	106.75	462,961
2026-01-23	113.00	113.00	110.50	111.00	106.75	177,294
2026-01-22	114.00	114.00	110.50	112.50	108.19	321,077
2026-01-21	112.00	114.00	111.90	113.00	108.67	302,517
2026-01-20	111.50	114.50	111.50	111.50	107.23	688,305
2026-01-19	114.50	115.00	111.50	114.00	109.63	267,828
2026-01-16	115.00	115.50	112.00	114.00	109.63	408,119
2026-01-15	113.00	115.50	111.26	115.50	111.08	447,145
2026-01-14	110.00	113.50	109.50	113.00	108.67	529,217
2026-01-13	110.00	111.00	108.50	109.50	105.31	1,270,597
2026-01-12	109.50	110.00	108.68	110.00	105.79	229,799
2026-01-09	109.50	110.17	108.50	110.00	105.79	322,043
2026-01-08	106.00	110.66	106.00	109.50	105.31	593,398
2026-01-07	109.00	110.00	105.50	108.50	104.35	1,135,330
2026-01-06	108.00	109.00	104.00	108.00	103.86	542,319
2026-01-05	106.00	107.50	104.50	106.00	101.94	602,077
2026-01-02	108.50	109.00	105.00	106.00	101.94	240,518
2025-12-31	110.50	110.50	108.50	108.50	104.35	58,075
2025-12-30	109.50	110.00	107.50	110.00	105.79	104,389
2025-12-29	109.50	113.50	108.00	109.00	104.83	209,786
2025-12-24	109.00	113.50	108.78	109.00	104.83	126,126
2025-12-23	108.00	109.50	107.30	109.00	104.83	550,459
2025-12-22	107.50	108.50	107.50	107.50	103.38	218,821
2025-12-19	107.50	110.00	106.50	106.50	102.42	367,342
2025-12-18	110.00	110.00	107.50	107.50	103.38	440,372
2025-12-17	108.50	109.25	107.98	108.50	104.35	730,690
2025-12-16	109.00	115.00	108.00	109.00	104.83	786,977
2025-12-15	110.00	111.50	109.50	109.50	105.31	860,740
2025-12-12	106.00	112.00	106.00	109.00	104.83	936,983
2025-12-11	108.00	114.88	106.00	110.00	105.79	729,517
2025-12-10	105.50	109.50	105.50	108.00	103.86	633,676
2025-12-09	109.50	109.50	107.00	107.50	103.38	580,362
2025-12-08	107.00	109.50	106.83	108.00	103.86	494,503
2025-12-05	105.00	108.50	104.12	108.50	104.35	1,043,447
2025-12-04	105.00	107.50	104.00	105.50	101.46	613,156
2025-12-03	101.50	105.00	101.00	104.50	100.50	945,114
2025-12-02	102.00	105.00	101.01	103.50	99.537	668,755
2025-12-01	103.50	105.00	103.20	104.00	100.02	359,342
2025-11-28	103.00	104.50	102.20	104.50	100.50	528,867
2025-11-27	103.00	104.00	101.60	103.00	99.056	307,734
2025-11-26	105.00	105.00	102.00	103.50	99.537	260,557
2025-11-25	103.00	104.03	101.20	102.50	98.575	558,219
2025-11-24	103.50	105.00	101.99	103.00	99.056	497,216
2025-11-21	104.00	105.50	102.98	104.00	100.02	448,354
2025-11-20	105.50	105.50	103.50	104.00	100.02	1,085,510
2025-11-19	105.00	105.00	103.00	103.50	99.537	621,275
2025-11-18	104.00	105.50	102.00	105.50	101.46	1,448,758
2025-11-17	105.00	106.00	104.00	106.00	101.94	634,451
2025-11-14	106.50	106.50	104.75	105.50	101.46	633,167
2025-11-13	106.00	106.30	104.50	105.00	100.98	965,976
2025-11-12	106.00	106.50	105.00	105.00	100.98	548,157
2025-11-11	106.00	106.50	104.50	104.50	100.50	489,143
2025-11-10	105.00	107.50	104.50	104.50	100.50	168,606
2025-11-07	106.00	108.00	104.50	106.00	101.94	1,664,120

← NewerPage 4 of 21 · 1,243 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.