Pantheon Infrastructure PLC (LON:PINT)
London · Delayed Price · Currency is GBP · Price in GBX 111.00
-0.19 (-0.17%)
Mar 25, 2026, 4:38 PM GMT
Pantheon Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 110.00 | 111.00 | 108.50 | 111.00 | 111.00 | 0.91% | 711,996 |
| Mar 23, 2026 | 111.50 | 114.00 | 110.00 | 110.00 | 110.00 | -3.51% | 384,910 |
| Mar 20, 2026 | 113.00 | 114.00 | 110.50 | 114.00 | 114.00 | 0.88% | 676,172 |
| Mar 19, 2026 | 112.50 | 113.50 | 111.50 | 113.00 | 113.00 | 0.44% | 888,247 |
| Mar 18, 2026 | 114.00 | 114.00 | 112.50 | 112.50 | 112.50 | -0.88% | 348,462 |
| Mar 17, 2026 | 112.00 | 113.50 | 111.50 | 113.50 | 113.50 | 2.71% | 1,108,502 |
| Mar 16, 2026 | 113.00 | 115.50 | 110.50 | 110.50 | 110.50 | -2.64% | 382,684 |
| Mar 13, 2026 | 115.50 | 115.50 | 112.00 | 113.50 | 113.50 | 0.89% | 325,737 |
| Mar 12, 2026 | 114.50 | 115.50 | 112.00 | 112.50 | 112.50 | -0.88% | 2,729,386 |
| Mar 11, 2026 | 113.00 | 116.00 | 112.00 | 113.50 | 113.50 | -0.44% | 1,040,131 |
| Mar 10, 2026 | 113.50 | 115.50 | 112.00 | 114.00 | 114.00 | 1.79% | 1,487,257 |
| Mar 9, 2026 | 119.00 | 119.00 | 112.00 | 112.00 | 112.00 | -3.45% | 1,015,715 |
| Mar 6, 2026 | 118.50 | 118.50 | 116.00 | 116.00 | 116.00 | -0.85% | 638,539 |
| Mar 5, 2026 | 118.00 | 118.50 | 116.00 | 117.00 | 117.00 | -0.85% | 352,391 |
| Mar 4, 2026 | 116.00 | 118.00 | 116.00 | 118.00 | 118.00 | 0.85% | 592,989 |
| Mar 3, 2026 | 116.00 | 119.00 | 116.00 | 117.00 | 117.00 | -1.27% | 544,875 |
| Mar 2, 2026 | 118.00 | 119.50 | 116.00 | 118.50 | 118.50 | - | 406,213 |
| Feb 27, 2026 | 115.50 | 118.50 | 115.50 | 118.50 | 118.50 | 2.16% | 554,272 |
| Feb 26, 2026 | 116.50 | 117.43 | 115.00 | 116.00 | 116.00 | - | 230,624 |
| Feb 25, 2026 | 117.00 | 117.00 | 115.00 | 116.00 | 116.00 | -0.85% | 588,780 |
| Feb 24, 2026 | 117.00 | 117.00 | 114.50 | 117.00 | 117.00 | 0.43% | 259,661 |
| Feb 23, 2026 | 116.50 | 117.50 | 115.00 | 116.50 | 116.50 | 0.43% | 690,147 |
| Feb 20, 2026 | 116.50 | 117.00 | 115.00 | 116.00 | 116.00 | 0.43% | 467,115 |
| Feb 19, 2026 | 117.00 | 117.00 | 114.50 | 115.50 | 115.50 | -0.86% | 546,521 |
| Feb 18, 2026 | 115.00 | 116.50 | 113.00 | 116.50 | 116.50 | 1.75% | 222,694 |
| Feb 17, 2026 | 115.00 | 115.00 | 113.00 | 114.50 | 114.50 | 0.88% | 735,348 |
| Feb 16, 2026 | 115.00 | 115.00 | 113.50 | 113.50 | 113.50 | - | 229,253 |
| Feb 13, 2026 | 115.00 | 115.00 | 113.00 | 113.50 | 113.50 | -0.44% | 257,185 |
| Feb 12, 2026 | 114.00 | 115.00 | 113.50 | 114.00 | 114.00 | - | 429,277 |
| Feb 11, 2026 | 113.00 | 115.00 | 113.00 | 114.00 | 114.00 | 0.44% | 402,303 |
| Feb 10, 2026 | 112.50 | 114.70 | 112.50 | 113.50 | 113.50 | 0.44% | 731,713 |
| Feb 9, 2026 | 115.00 | 115.00 | 112.50 | 113.00 | 113.00 | - | 344,016 |
| Feb 6, 2026 | 114.00 | 114.50 | 112.90 | 113.00 | 113.00 | - | 1,841,330 |
| Feb 5, 2026 | 115.50 | 115.50 | 112.48 | 113.00 | 113.00 | -2.16% | 490,691 |
| Feb 4, 2026 | 115.50 | 115.50 | 112.50 | 115.50 | 115.50 | 1.32% | 335,213 |
| Feb 3, 2026 | 114.00 | 115.50 | 111.50 | 114.00 | 114.00 | - | 705,185 |
| Feb 2, 2026 | 114.00 | 114.50 | 111.50 | 114.00 | 114.00 | 0.44% | 944,504 |
| Jan 30, 2026 | 110.00 | 114.00 | 110.00 | 113.50 | 113.50 | 0.44% | 563,496 |
| Jan 29, 2026 | 112.50 | 114.00 | 111.50 | 113.00 | 113.00 | 0.89% | 299,109 |
| Jan 28, 2026 | 113.50 | 113.50 | 110.67 | 112.00 | 112.00 | -1.32% | 647,792 |
| Jan 27, 2026 | 113.00 | 113.50 | 110.00 | 113.50 | 113.50 | 2.25% | 846,554 |
| Jan 26, 2026 | 113.00 | 113.00 | 110.00 | 111.00 | 111.00 | - | 462,961 |
| Jan 23, 2026 | 113.00 | 113.00 | 110.50 | 111.00 | 111.00 | -1.33% | 177,294 |
| Jan 22, 2026 | 114.00 | 114.00 | 110.50 | 112.50 | 112.50 | -0.44% | 321,077 |
| Jan 21, 2026 | 112.00 | 114.00 | 111.90 | 113.00 | 113.00 | 1.35% | 302,517 |
| Jan 20, 2026 | 111.50 | 114.50 | 111.50 | 111.50 | 111.50 | -2.19% | 688,305 |
| Jan 19, 2026 | 114.50 | 115.00 | 111.50 | 114.00 | 114.00 | - | 267,828 |
| Jan 16, 2026 | 115.00 | 115.50 | 112.00 | 114.00 | 114.00 | -1.30% | 408,119 |
| Jan 15, 2026 | 113.00 | 115.50 | 111.26 | 115.50 | 115.50 | 2.21% | 447,145 |
| Jan 14, 2026 | 110.00 | 113.50 | 109.50 | 113.00 | 113.00 | 3.20% | 529,217 |