Pantheon Infrastructure PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	105.50	107.50	103.00	103.00	97.099	599,681
2025-08-12	107.00	109.00	105.50	105.50	99.456	452,473
2025-08-11	109.00	109.00	107.00	107.00	100.87	1,648,048
2025-08-08	106.00	109.50	105.00	109.50	103.23	278,223
2025-08-07	105.50	106.50	104.50	106.50	100.40	1,229,585
2025-08-06	103.50	105.00	102.00	105.00	98.984	1,101,182
2025-08-05	103.50	104.00	102.00	104.00	98.042	681,029
2025-08-04	106.00	106.50	102.00	102.00	96.156	393,260
2025-08-01	104.00	105.50	103.00	104.00	98.042	697,920
2025-07-31	100.00	104.00	99.000	104.00	98.042	773,157
2025-07-30	102.00	104.00	98.800	98.800	93.140	413,930
2025-07-29	102.50	104.50	102.00	102.00	96.156	488,365
2025-07-28	103.50	104.00	102.00	102.00	96.156	319,229
2025-07-25	102.00	104.00	102.00	103.50	97.570	358,772
2025-07-24	103.00	104.00	101.78	102.50	96.628	443,167
2025-07-23	102.50	103.00	101.00	103.00	97.099	323,228
2025-07-22	101.00	102.00	100.12	101.50	95.685	507,272
2025-07-21	100.00	101.00	99.800	101.00	95.214	327,479
2025-07-18	99.600	101.20	99.600	100.00	94.271	589,707
2025-07-17	100.50	102.00	99.400	99.400	93.705	1,308,437
2025-07-16	101.00	102.00	100.00	100.00	94.271	300,770
2025-07-15	100.00	103.50	100.00	101.00	95.214	941,990
2025-07-14	100.50	101.50	100.50	101.50	95.685	359,745
2025-07-11	101.50	101.50	99.974	100.50	94.742	3,567,029
2025-07-10	101.00	101.00	99.812	101.00	95.214	311,003
2025-07-09	100.00	101.50	99.800	99.800	94.082	378,207
2025-07-08	100.50	101.25	100.00	100.00	94.271	761,753
2025-07-07	102.00	102.00	100.50	100.50	94.742	547,504
2025-07-04	102.00	102.50	100.50	100.50	94.742	446,277
2025-07-03	101.50	103.50	101.44	102.00	96.156	746,473
2025-07-02	102.50	102.50	100.50	100.50	94.742	4,801,473
2025-07-01	103.50	104.00	100.00	102.00	96.156	3,927,574
2025-06-30	105.00	106.00	100.50	100.50	94.742	1,012,156
2025-06-27	105.00	106.00	104.00	105.00	98.984	645,991
2025-06-26	105.50	106.50	105.00	105.50	99.456	1,229,505
2025-06-25	106.00	106.50	105.00	105.50	99.456	527,064
2025-06-24	107.00	108.00	106.00	106.00	99.927	971,783
2025-06-23	106.50	107.50	106.00	107.00	100.87	906,453
2025-06-20	105.00	107.00	105.00	107.00	100.87	7,782,065
2025-06-19	105.00	106.82	105.00	105.00	98.984	398,872
2025-06-18	105.00	106.50	105.00	105.00	98.984	829,085
2025-06-17	107.50	108.50	105.00	105.00	98.984	746,468
2025-06-16	107.00	108.00	105.50	108.00	101.81	2,547,831
2025-06-13	108.00	108.00	105.00	105.50	99.456	1,054,760
2025-06-12	104.00	108.00	104.00	108.00	101.81	1,395,035
2025-06-11	103.50	104.00	102.50	104.00	98.042	446,049
2025-06-10	107.00	107.00	103.00	103.00	97.099	945,984
2025-06-09	107.50	109.00	106.10	107.00	100.87	706,228
2025-06-06	104.50	107.50	104.00	107.50	101.34	1,626,963
2025-06-05	104.50	104.53	102.50	104.50	98.513	871,705
2025-06-04	101.50	103.50	101.41	103.00	97.099	601,390
2025-06-03	101.00	101.50	100.10	101.00	95.214	848,891
2025-06-02	101.50	102.00	100.50	101.50	95.685	382,976
2025-05-30	100.00	102.50	99.800	102.50	96.628	1,227,632
2025-05-29	99.600	100.00	98.000	99.600	93.894	1,044,693
2025-05-28	99.000	99.400	97.852	99.400	93.705	500,348
2025-05-27	99.400	99.600	98.400	99.400	93.705	299,919
2025-05-23	98.400	99.600	98.006	99.000	93.328	197,614
2025-05-22	97.200	99.600	97.200	99.600	93.894	778,402
2025-05-21	98.000	99.400	97.400	98.600	92.951	214,403

← NewerPage 6 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.