Pantheon Infrastructure PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 115.00 | 115.00 | 114.00 | 114.00 | 114.00 | 398,513 |
| 2026-10-16 | 114.00 | 115.00 | 113.99 | 114.40 | 114.40 | 1,990,312 |
| 2026-10-15 | 115.00 | 115.00 | 114.00 | 114.80 | 114.80 | 1,078,843 |
| 2026-10-14 | 114.80 | 114.80 | 113.20 | 113.80 | 113.80 | 868,036 |
| 2026-10-13 | 113.60 | 114.80 | 112.50 | 113.40 | 113.40 | 231,380 |
| 2026-10-12 | 110.60 | 114.80 | 110.60 | 114.80 | 114.80 | 465,862 |
| 2026-10-09 | 111.20 | 114.80 | 110.80 | 111.20 | 111.20 | 185,693 |
| 2026-10-08 | 114.80 | 114.80 | 110.80 | 113.00 | 113.00 | 525,113 |
| 2026-10-07 | 112.80 | 114.80 | 111.20 | 113.80 | 113.80 | 369,843 |
| 2026-10-06 | 110.60 | 112.70 | 110.34 | 112.40 | 112.40 | 460,993 |
| 2026-10-05 | 112.40 | 115.00 | 110.40 | 110.80 | 110.80 | 350,461 |
| 2026-10-02 | 113.40 | 114.50 | 112.00 | 112.00 | 112.00 | 651,556 |
| 2026-10-01 | 115.00 | 118.80 | 113.20 | 113.20 | 113.20 | 405,883 |
| 2026-09-30 | 118.00 | 119.20 | 116.40 | 117.80 | 115.55 | 714,000 |
| 2026-09-29 | 117.20 | 118.40 | 117.20 | 117.20 | 114.96 | 247,394 |
| 2026-09-28 | 118.80 | 118.80 | 117.20 | 117.20 | 114.96 | 938,914 |
| 2026-09-25 | 118.60 | 118.78 | 116.96 | 118.40 | 116.14 | 351,249 |
| 2026-09-24 | 118.00 | 118.40 | 116.60 | 118.40 | 116.14 | 483,728 |
| 2026-09-23 | 117.20 | 118.60 | 117.00 | 117.20 | 114.96 | 1,075,781 |
| 2026-09-22 | 117.60 | 118.20 | 116.60 | 116.60 | 114.37 | 397,918 |
| 2026-09-21 | 117.20 | 118.60 | 117.20 | 118.60 | 116.34 | 193,314 |
| 2026-09-18 | 118.60 | 118.60 | 116.80 | 117.20 | 114.96 | 500,381 |
| 2026-09-17 | 115.20 | 118.01 | 115.20 | 117.00 | 114.77 | 391,522 |
| 2026-09-16 | 115.00 | 117.80 | 115.00 | 117.20 | 114.96 | 807,949 |
| 2026-09-15 | 115.20 | 117.80 | 113.80 | 114.00 | 111.82 | 621,652 |
| 2026-09-14 | 115.80 | 118.60 | 115.20 | 117.40 | 115.16 | 254,870 |
| 2026-09-11 | 116.20 | 118.20 | 116.00 | 117.60 | 115.35 | 1,179,117 |
| 2026-09-10 | 117.20 | 118.00 | 114.89 | 116.00 | 113.79 | 402,699 |
| 2026-09-09 | 114.60 | 117.20 | 114.60 | 115.20 | 113.00 | 497,887 |
| 2026-09-08 | 114.40 | 117.00 | 114.40 | 115.00 | 112.80 | 227,929 |
| 2026-09-07 | 117.00 | 117.00 | 114.20 | 115.00 | 112.80 | 305,054 |
| 2026-09-04 | 115.00 | 117.00 | 113.40 | 117.00 | 114.77 | 274,190 |
| 2026-09-03 | 115.40 | 115.80 | 113.00 | 115.80 | 113.59 | 460,015 |
| 2026-09-02 | 113.00 | 115.40 | 112.60 | 112.60 | 110.45 | 413,803 |
| 2026-09-01 | 115.00 | 116.00 | 113.00 | 113.00 | 110.84 | 581,008 |
| 2026-08-28 | 115.80 | 117.00 | 113.00 | 116.00 | 113.79 | 422,909 |
| 2026-08-27 | 116.00 | 116.50 | 113.23 | 116.00 | 113.79 | 1,488,197 |
| 2026-08-26 | 112.60 | 115.80 | 112.10 | 113.80 | 111.63 | 374,485 |
| 2026-08-25 | 112.00 | 114.80 | 112.00 | 112.60 | 110.45 | 245,364 |
| 2026-08-24 | 112.20 | 112.60 | 112.00 | 112.40 | 110.25 | 408,884 |
| 2026-08-21 | 112.00 | 115.00 | 111.80 | 112.00 | 109.86 | 360,610 |
| 2026-08-20 | 114.80 | 114.80 | 111.60 | 112.00 | 109.86 | 259,266 |
| 2026-08-19 | 112.00 | 114.60 | 111.60 | 112.60 | 110.45 | 445,334 |
| 2026-08-18 | 113.00 | 114.40 | 111.50 | 112.20 | 110.06 | 514,905 |
| 2026-08-17 | 111.00 | 113.00 | 111.00 | 113.00 | 110.84 | 723,395 |
| 2026-08-14 | 112.60 | 113.80 | 111.60 | 112.80 | 110.65 | 482,459 |
| 2026-08-13 | 112.00 | 113.40 | 111.40 | 112.60 | 110.45 | 641,885 |
| 2026-08-12 | 111.60 | 113.60 | 111.40 | 111.40 | 109.27 | 256,848 |
| 2026-08-11 | 111.80 | 113.20 | 111.40 | 111.40 | 109.27 | 428,339 |
| 2026-08-10 | 112.00 | 112.80 | 111.80 | 112.20 | 110.06 | 687,219 |
| 2026-08-07 | 112.00 | 112.60 | 111.80 | 111.80 | 109.67 | 368,464 |
| 2026-08-06 | 112.00 | 113.00 | 112.00 | 112.20 | 110.06 | 290,391 |
| 2026-08-05 | 112.20 | 114.80 | 112.00 | 112.60 | 110.45 | 388,960 |
| 2026-08-04 | 113.00 | 115.00 | 112.11 | 112.60 | 110.45 | 291,794 |
| 2026-08-03 | 114.00 | 114.00 | 112.00 | 113.60 | 111.43 | 169,932 |
| 2026-07-31 | 112.60 | 114.00 | 111.50 | 112.40 | 110.25 | 2,459,074 |
| 2026-07-30 | 113.60 | 115.00 | 112.24 | 112.80 | 110.65 | 1,146,916 |
| 2026-07-29 | 114.00 | 114.80 | 113.18 | 113.60 | 111.43 | 667,570 |
| 2026-07-28 | 116.60 | 116.60 | 113.00 | 113.00 | 110.84 | 281,190 |
| 2026-07-27 | 117.00 | 117.00 | 113.80 | 113.80 | 111.63 | 313,127 |
Page 1 of 5 · 253 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.