Pantheon Infrastructure PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	98.400	99.400	97.200	98.800	93.140	548,594
2025-05-19	99.000	99.064	98.200	98.800	93.140	618,481
2025-05-16	98.800	98.800	97.800	98.800	93.140	188,628
2025-05-15	98.800	98.800	97.800	98.800	93.140	614,883
2025-05-14	99.600	99.600	98.004	98.400	92.762	342,593
2025-05-13	98.600	99.600	98.600	99.600	93.894	665,811
2025-05-12	99.400	99.600	98.400	98.400	92.762	1,726,356
2025-05-09	99.400	99.400	98.154	98.400	92.762	339,608
2025-05-08	99.400	99.600	98.000	99.600	93.894	1,431,524
2025-05-07	99.400	99.442	97.519	99.200	93.517	855,523
2025-05-06	97.400	99.600	97.200	99.400	93.705	360,226
2025-05-02	98.000	98.200	95.600	97.600	92.008	1,058,470
2025-05-01	95.400	98.600	95.400	98.600	92.951	139,167
2025-04-30	97.400	98.600	95.856	98.600	92.951	351,955
2025-04-29	96.800	97.400	96.400	97.400	91.820	748,939
2025-04-28	96.600	96.618	94.200	96.600	91.066	535,759
2025-04-25	96.800	97.000	94.876	96.400	90.877	82,793
2025-04-24	96.800	96.800	95.000	95.000	89.557	221,164
2025-04-23	97.000	97.000	95.400	95.400	89.934	311,564
2025-04-22	97.200	97.200	95.400	97.000	91.443	550,387
2025-04-17	95.800	97.400	93.118	97.400	91.820	481,959
2025-04-16	94.200	95.800	93.800	95.400	89.934	223,869
2025-04-15	92.800	95.900	92.200	95.400	89.934	410,925
2025-04-14	94.800	95.400	92.616	95.400	89.934	231,223
2025-04-11	94.400	95.000	92.486	94.200	88.803	195,113
2025-04-10	93.200	94.600	92.600	94.600	89.180	769,723
2025-04-09	92.200	93.770	92.000	93.400	88.049	997,965
2025-04-08	93.400	93.600	92.096	93.600	88.237	749,203
2025-04-07	92.000	93.200	87.879	92.000	86.729	871,054
2025-04-04	94.000	95.000	91.000	91.400	86.164	582,200
2025-04-03	95.600	95.800	93.800	94.400	88.992	123,974
2025-04-02	96.400	96.600	94.600	96.600	91.066	337,739
2025-04-01	95.800	96.300	94.918	96.000	90.500	1,417,656
2025-03-31	94.400	96.400	94.081	95.800	90.311	429,883
2025-03-28	95.000	96.600	94.600	96.600	91.066	967,803
2025-03-27	93.600	96.400	93.500	96.400	90.877	443,150
2025-03-26	94.600	96.000	93.915	96.000	88.520	306,549
2025-03-25	94.600	95.200	93.550	95.200	87.783	706,393
2025-03-24	93.800	95.200	93.400	94.600	87.229	518,206
2025-03-21	93.800	95.800	93.000	95.000	87.598	536,867
2025-03-20	93.800	93.800	92.955	93.400	86.123	330,727
2025-03-19	92.600	96.000	92.600	96.000	88.520	980,298
2025-03-18	92.600	93.126	91.864	92.600	85.385	337,065
2025-03-17	91.400	93.096	91.400	92.400	85.201	443,487
2025-03-14	93.200	93.600	91.800	91.800	84.648	537,728
2025-03-13	93.000	93.600	92.813	93.200	85.938	5,185,992
2025-03-12	92.800	93.600	92.184	93.200	85.938	612,454
2025-03-11	93.200	93.800	91.600	92.800	85.570	584,384
2025-03-10	93.000	93.800	92.600	93.000	85.754	151,371
2025-03-07	93.200	93.800	91.932	93.200	85.938	101,368
2025-03-06	93.000	94.400	92.200	93.600	86.307	1,029,913
2025-03-05	92.000	94.000	92.000	94.000	86.676	319,954
2025-03-04	92.400	94.400	91.000	92.400	85.201	583,233
2025-03-03	92.000	93.000	91.200	92.000	84.832	146,811
2025-02-28	92.000	93.000	91.400	92.000	84.832	311,129
2025-02-27	91.000	93.000	91.000	92.200	85.016	172,801
2025-02-26	92.000	92.397	91.218	92.200	85.016	203,089
2025-02-25	91.800	93.000	91.470	92.000	84.832	275,556
2025-02-24	93.000	93.000	91.000	92.000	84.832	310,141
2025-02-21	91.800	92.600	91.600	91.600	84.463	169,461

← NewerPage 7 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.