Pantheon Infrastructure PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	106.00	106.50	104.50	106.50	102.42	499,949
2025-11-05	105.50	106.00	103.52	106.00	101.94	692,823
2025-11-04	107.50	107.50	103.50	105.00	100.98	641,346
2025-11-03	107.50	107.50	104.00	104.00	100.02	470,896
2025-10-31	108.00	108.00	104.50	104.50	100.50	824,767
2025-10-30	110.00	110.00	106.00	106.00	101.94	394,075
2025-10-29	109.50	110.00	108.00	110.00	105.79	650,410
2025-10-28	110.00	110.00	108.25	109.50	105.31	418,804
2025-10-27	109.50	110.00	108.00	110.00	105.79	1,514,929
2025-10-24	110.00	110.00	108.00	110.00	105.79	199,356
2025-10-23	108.50	110.50	108.50	108.50	104.35	480,069
2025-10-22	105.00	109.00	104.32	109.00	104.83	1,014,151
2025-10-21	103.00	105.00	101.50	104.00	100.02	3,670,007
2025-10-20	103.00	103.00	101.50	102.50	98.575	525,974
2025-10-17	103.00	103.00	101.00	102.00	98.094	907,402
2025-10-16	104.00	104.00	101.00	101.00	97.132	2,170,780
2025-10-15	103.50	104.00	102.00	102.50	98.575	4,655,659
2025-10-14	104.50	105.00	101.36	103.50	99.537	3,445,158
2025-10-13	105.50	105.50	102.90	103.00	99.056	690,929
2025-10-10	104.50	107.50	103.00	103.00	99.056	565,509
2025-10-09	107.00	109.00	104.00	104.50	100.50	514,952
2025-10-08	108.00	109.50	106.00	107.00	102.90	466,283
2025-10-07	110.00	110.00	107.50	107.50	103.38	693,217
2025-10-06	109.50	110.00	107.65	108.00	103.86	508,817
2025-10-03	109.50	109.50	108.50	109.00	104.83	732,503
2025-10-02	108.50	109.50	108.00	109.50	105.31	233,857
2025-10-01	111.50	112.00	109.40	110.00	103.70	1,433,782
2025-09-30	111.50	112.00	108.50	112.00	105.58	582,520
2025-09-29	110.50	113.00	108.00	113.00	106.53	702,584
2025-09-26	108.00	111.00	107.44	111.00	104.64	653,452
2025-09-25	107.50	109.00	106.00	109.00	102.76	320,450
2025-09-24	108.00	109.50	106.50	108.00	101.81	182,952
2025-09-23	108.00	110.00	106.50	109.50	103.23	1,034,004
2025-09-22	107.00	109.50	107.00	107.50	101.34	280,516
2025-09-19	108.50	110.00	106.50	108.00	101.81	922,551
2025-09-18	107.50	109.00	106.00	109.00	102.76	628,714
2025-09-17	106.50	108.00	105.50	108.00	101.81	438,151
2025-09-16	106.00	106.50	104.50	106.50	100.40	642,438
2025-09-15	105.50	106.00	103.50	106.00	99.927	703,033
2025-09-12	105.50	105.50	103.50	103.50	97.570	292,044
2025-09-11	105.50	105.50	104.00	104.00	98.042	1,609,216
2025-09-10	105.00	105.50	103.00	104.00	98.042	531,338
2025-09-09	104.50	105.00	103.00	104.00	98.042	418,916
2025-09-08	105.00	105.00	103.50	103.50	97.570	556,754
2025-09-05	102.50	105.00	102.50	105.00	98.984	167,095
2025-09-04	104.00	104.00	102.27	104.00	98.042	793,613
2025-09-03	103.00	104.50	102.00	102.50	96.628	630,110
2025-09-02	104.50	106.00	102.00	102.50	96.628	870,843
2025-09-01	103.50	106.00	103.50	106.00	99.927	518,039
2025-08-29	104.00	106.00	102.50	105.00	98.984	265,769
2025-08-28	104.00	104.00	102.00	103.50	97.570	432,263
2025-08-27	102.50	105.00	101.50	102.50	96.628	1,297,683
2025-08-26	103.50	105.50	102.50	103.00	97.099	295,517
2025-08-22	105.50	105.50	102.50	105.00	98.984	386,578
2025-08-21	104.00	105.50	103.50	103.50	97.570	335,872
2025-08-20	104.50	105.50	102.50	105.50	99.456	303,366
2025-08-19	103.00	105.00	102.50	104.00	98.042	2,232,772
2025-08-18	104.00	105.50	103.50	103.50	97.570	1,029,540
2025-08-15	105.00	105.00	102.50	103.50	97.570	930,064
2025-08-14	103.50	105.50	102.00	103.50	97.570	2,265,396

← NewerPage 5 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.