Pantheon Infrastructure PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	89.800	90.000	88.127	90.000	82.988	574,949
2024-11-22	88.200	90.200	87.400	87.400	80.590	486,226
2024-11-21	89.200	90.200	88.000	88.600	81.697	211,042
2024-11-20	88.000	90.200	88.000	90.200	83.172	151,230
2024-11-19	89.000	90.232	88.800	89.000	82.066	896,479
2024-11-18	90.000	90.400	88.200	89.200	82.250	474,456
2024-11-15	88.200	90.400	88.200	90.200	83.172	460,425
2024-11-14	90.000	90.800	90.000	90.600	83.541	373,551
2024-11-13	88.400	90.760	88.400	90.000	82.988	285,931
2024-11-12	90.000	91.000	89.366	90.000	82.988	419,723
2024-11-11	90.000	91.000	90.000	91.000	83.910	944,549
2024-11-08	90.000	91.087	89.174	90.400	83.357	295,309
2024-11-07	89.800	91.200	89.000	91.000	83.910	203,978
2024-11-06	89.600	91.200	89.400	90.000	82.988	310,682
2024-11-05	89.800	91.200	88.800	91.000	83.910	405,088
2024-11-04	88.800	91.206	88.800	90.600	83.541	138,533
2024-11-01	90.400	91.200	89.600	90.400	83.357	541,169
2024-10-31	91.400	91.888	89.200	91.000	83.910	2,774,188
2024-10-30	90.400	91.600	90.000	91.600	84.463	2,115,523
2024-10-29	92.000	94.045	89.600	89.600	82.619	2,541,622
2024-10-28	91.800	93.600	91.666	93.600	86.307	535,283
2024-10-25	90.400	92.000	90.000	91.000	83.910	875,969
2024-10-24	89.800	91.850	88.724	90.000	82.988	817,480
2024-10-23	89.800	89.860	89.000	89.800	82.803	709,350
2024-10-22	87.400	90.000	86.200	89.600	82.619	857,470
2024-10-21	89.400	91.400	86.800	87.000	80.222	1,123,838
2024-10-18	89.600	91.800	89.200	89.200	82.250	639,822
2024-10-17	89.400	91.382	88.400	89.400	82.435	692,039
2024-10-16	90.400	91.200	89.352	90.400	83.357	534,938
2024-10-15	89.800	90.600	88.600	88.800	81.881	749,101
2024-10-14	89.200	90.232	89.000	89.200	82.250	738,627
2024-10-11	90.200	92.473	89.200	90.000	82.988	1,658,718
2024-10-10	91.600	95.800	89.600	89.600	82.619	848,166
2024-10-09	94.800	97.000	91.701	91.800	84.648	707,974
2024-10-08	93.200	94.544	92.800	92.800	85.570	393,487
2024-10-07	95.400	97.800	93.200	93.200	85.938	2,214,192
2024-10-04	96.600	99.000	94.200	94.200	86.861	996,920
2024-10-03	92.800	98.138	92.783	95.000	87.598	1,486,599
2024-10-02	89.800	92.600	88.800	92.600	83.449	570,191
2024-10-01	89.800	90.000	88.020	88.400	79.664	372,079
2024-09-30	86.400	90.200	86.400	89.000	80.205	613,900
2024-09-27	87.000	89.000	87.000	87.600	78.943	708,315
2024-09-26	85.000	89.000	84.843	89.000	80.205	771,793
2024-09-25	82.000	85.000	82.000	85.000	76.600	1,379,721
2024-09-24	82.800	83.140	82.200	83.000	74.798	1,047,389
2024-09-23	82.800	84.064	82.800	82.800	74.617	287,313
2024-09-20	84.000	84.136	83.000	83.600	75.338	367,811
2024-09-19	82.800	84.256	81.980	84.000	75.699	5,749,111
2024-09-18	83.800	83.800	81.000	81.000	72.995	3,700,851
2024-09-17	80.000	83.800	80.000	82.000	73.896	446,051
2024-09-16	82.000	82.800	81.300	82.000	73.896	661,934
2024-09-13	83.000	84.400	81.394	82.600	74.437	833,819
2024-09-12	82.000	82.000	80.000	80.000	72.094	190,740
2024-09-11	80.600	81.800	80.108	81.800	73.716	278,996
2024-09-10	80.600	81.878	80.600	80.600	72.635	229,617
2024-09-09	83.600	83.600	80.996	82.600	74.437	304,259
2024-09-06	80.400	83.200	80.400	80.600	72.635	215,628
2024-09-05	80.800	81.836	80.000	81.600	73.536	726,912
2024-09-04	80.800	81.800	80.000	80.000	72.094	145,549
2024-09-03	80.800	81.000	80.000	80.000	72.094	637,987

← NewerPage 9 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.