Pantheon Infrastructure PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	92.200	93.600	91.800	91.800	84.648	628,656
2025-02-19	92.800	95.200	92.000	92.000	84.832	1,389,359
2025-02-18	94.800	94.800	91.600	93.000	85.754	523,636
2025-02-17	94.000	94.800	93.000	94.400	87.045	309,169
2025-02-14	94.200	96.000	94.200	95.000	87.598	155,834
2025-02-13	95.000	95.400	94.000	94.000	86.676	326,829
2025-02-12	93.400	95.000	92.620	94.400	87.045	698,265
2025-02-11	92.200	93.589	91.800	93.000	85.754	989,964
2025-02-10	91.400	92.821	91.366	91.800	84.648	466,301
2025-02-07	89.800	90.800	89.664	90.600	83.541	2,917,661
2025-02-06	89.000	90.200	87.400	89.800	82.803	3,425,066
2025-02-05	87.200	89.400	87.081	87.400	80.590	1,617,042
2025-02-04	88.200	89.800	86.600	86.600	79.853	387,448
2025-02-03	89.800	91.200	88.000	88.000	81.144	447,856
2025-01-31	90.800	91.400	89.200	89.200	82.250	323,029
2025-01-30	91.400	91.400	88.600	89.000	82.066	464,391
2025-01-29	91.600	91.600	88.400	88.400	81.512	1,570,765
2025-01-28	90.400	90.400	89.144	89.200	82.250	978,253
2025-01-27	90.800	91.111	89.800	89.800	82.803	802,883
2025-01-24	91.800	92.200	91.123	91.800	84.648	297,802
2025-01-23	93.000	93.400	92.160	92.600	85.385	633,513
2025-01-22	91.800	93.785	91.800	93.000	85.754	370,352
2025-01-21	93.000	93.600	92.680	93.400	86.123	360,863
2025-01-20	92.200	92.872	92.177	92.800	85.570	597,961
2025-01-17	92.000	93.800	92.000	93.800	86.492	584,439
2025-01-16	92.200	92.600	91.680	92.600	85.385	380,920
2025-01-15	92.200	92.256	91.400	91.600	84.463	1,989,247
2025-01-14	91.200	92.200	91.200	91.200	84.094	757,620
2025-01-13	91.200	92.200	91.200	92.000	84.832	966,106
2025-01-10	91.600	92.400	91.377	91.800	84.648	2,071,413
2025-01-09	89.800	93.320	89.708	92.400	85.201	1,046,555
2025-01-08	89.000	90.000	88.200	89.000	82.066	673,428
2025-01-07	89.000	89.800	88.200	89.600	82.619	1,648,394
2025-01-06	88.000	90.000	87.400	88.600	81.697	2,215,478
2025-01-03	90.000	90.200	87.500	88.800	81.881	297,126
2025-01-02	89.400	91.600	87.400	87.800	80.959	312,845
2024-12-31	88.800	90.400	88.800	89.200	82.250	239,707
2024-12-30	88.800	91.600	88.400	89.200	82.250	74,073
2024-12-27	89.200	91.600	89.000	89.200	82.250	80,328
2024-12-24	89.200	91.400	88.800	89.000	82.066	231,429
2024-12-23	89.200	92.000	89.000	89.000	82.066	537,336
2024-12-20	91.600	91.800	89.000	91.400	84.279	761,503
2024-12-19	89.600	91.000	89.600	89.600	82.619	225,395
2024-12-18	89.600	90.654	89.600	89.800	82.803	337,081
2024-12-17	90.000	90.400	89.840	90.400	83.357	240,825
2024-12-16	89.800	91.000	89.800	90.200	83.172	6,887,935
2024-12-13	90.200	91.164	89.400	91.000	83.910	848,321
2024-12-12	89.400	90.616	89.000	89.000	82.066	449,658
2024-12-11	91.800	92.156	89.400	91.000	83.910	303,849
2024-12-10	92.000	92.594	91.735	92.200	85.016	348,035
2024-12-09	91.400	92.600	91.400	92.200	85.016	1,215,113
2024-12-06	90.400	92.000	89.676	92.000	84.832	969,063
2024-12-05	89.800	91.000	89.699	90.600	83.541	264,127
2024-12-04	89.200	90.600	89.000	90.600	83.541	330,131
2024-12-03	90.000	90.400	89.275	90.000	82.988	165,048
2024-12-02	89.400	90.400	89.077	89.400	82.435	870,723
2024-11-29	90.000	90.000	88.860	89.000	82.066	461,411
2024-11-28	90.000	90.552	87.757	89.000	82.066	405,692
2024-11-27	89.800	90.400	87.600	90.000	82.988	1,123,389
2024-11-26	89.400	90.200	88.000	89.400	82.435	321,646

← NewerPage 8 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.