Pantheon Infrastructure PLC (LON:PINT)
London · Delayed Price · Currency is GBP · Price in GBX 103.50
+1.00 (0.98%)
Aug 28, 2025, 4:40 PM BST
Pantheon Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 102.50 | 105.00 | 101.50 | 102.50 | 102.50 | -0.49% | 1,297,682 |
| Aug 26, 2025 | 104.64 | 105.50 | 102.50 | 103.00 | 103.00 | -1.90% | 295,518 |
| Aug 22, 2025 | 104.22 | 105.50 | 102.50 | 105.00 | 105.00 | 1.45% | 386,578 |
| Aug 21, 2025 | 104.00 | 105.50 | 103.50 | 103.50 | 103.50 | -1.90% | 335,872 |
| Aug 20, 2025 | 104.36 | 105.50 | 102.50 | 105.50 | 105.50 | 1.44% | 303,366 |
| Aug 19, 2025 | 104.67 | 105.00 | 102.50 | 104.00 | 104.00 | 0.48% | 2,232,772 |
| Aug 18, 2025 | 104.90 | 105.50 | 103.50 | 103.50 | 103.50 | - | 1,029,539 |
| Aug 15, 2025 | 105.00 | 105.00 | 102.50 | 103.50 | 103.50 | - | 930,063 |
| Aug 14, 2025 | 103.50 | 105.50 | 102.00 | 103.50 | 103.50 | 0.49% | 2,265,396 |
| Aug 13, 2025 | 105.50 | 107.50 | 103.00 | 103.00 | 103.00 | -2.37% | 599,681 |
| Aug 12, 2025 | 107.24 | 109.00 | 105.50 | 105.50 | 105.50 | -1.40% | 452,473 |
| Aug 11, 2025 | 109.00 | 109.00 | 107.00 | 107.00 | 107.00 | -2.28% | 1,648,047 |
| Aug 8, 2025 | 106.00 | 109.50 | 105.00 | 109.50 | 109.50 | 2.82% | 278,222 |
| Aug 7, 2025 | 105.50 | 106.50 | 104.50 | 106.50 | 106.50 | 1.43% | 1,229,585 |
| Aug 6, 2025 | 103.50 | 105.00 | 102.00 | 105.00 | 105.00 | 0.96% | 1,101,181 |
| Aug 5, 2025 | 103.50 | 104.00 | 102.00 | 104.00 | 104.00 | 1.96% | 681,029 |
| Aug 4, 2025 | 105.00 | 106.50 | 102.00 | 102.00 | 102.00 | -1.92% | 393,260 |
| Aug 1, 2025 | 103.00 | 105.50 | 103.00 | 104.00 | 104.00 | - | 697,921 |
| Jul 31, 2025 | 100.01 | 104.00 | 99.00 | 104.00 | 104.00 | 5.26% | 773,158 |
| Jul 30, 2025 | 102.20 | 104.00 | 98.80 | 98.80 | 98.80 | -3.14% | 413,930 |
| Jul 29, 2025 | 102.00 | 104.50 | 102.00 | 102.00 | 102.00 | - | 488,365 |
| Jul 28, 2025 | 103.50 | 104.00 | 102.00 | 102.00 | 102.00 | -1.45% | 319,229 |
| Jul 25, 2025 | 102.00 | 104.00 | 102.00 | 103.50 | 103.50 | 0.98% | 358,771 |
| Jul 24, 2025 | 101.78 | 104.00 | 101.78 | 102.50 | 102.50 | -0.49% | 443,167 |
| Jul 23, 2025 | 101.50 | 103.00 | 101.00 | 103.00 | 103.00 | 1.48% | 323,228 |
| Jul 22, 2025 | 101.00 | 102.00 | 100.12 | 101.50 | 101.50 | 0.50% | 507,272 |
| Jul 21, 2025 | 100.64 | 101.00 | 99.80 | 101.00 | 101.00 | 1.00% | 327,480 |
| Jul 18, 2025 | 99.60 | 101.20 | 99.60 | 100.00 | 100.00 | 0.60% | 589,706 |
| Jul 17, 2025 | 102.00 | 102.00 | 99.40 | 99.40 | 99.40 | -0.60% | 1,308,438 |
| Jul 16, 2025 | 101.74 | 102.00 | 100.00 | 100.00 | 100.00 | -0.99% | 300,770 |
| Jul 15, 2025 | 100.00 | 103.50 | 100.00 | 101.00 | 101.00 | -0.49% | 941,991 |
| Jul 14, 2025 | 101.00 | 101.50 | 100.50 | 101.50 | 101.50 | 1.00% | 359,745 |
| Jul 11, 2025 | 101.37 | 101.50 | 99.97 | 100.50 | 100.50 | -0.50% | 3,567,029 |
| Jul 10, 2025 | 101.00 | 101.00 | 99.81 | 101.00 | 101.00 | 1.20% | 311,003 |
| Jul 9, 2025 | 101.38 | 101.50 | 99.80 | 99.80 | 99.80 | -0.20% | 378,208 |
| Jul 8, 2025 | 100.50 | 101.25 | 100.00 | 100.00 | 100.00 | -0.50% | 761,753 |
| Jul 7, 2025 | 101.06 | 102.00 | 100.50 | 100.50 | 100.50 | - | 547,505 |
| Jul 4, 2025 | 101.04 | 102.50 | 100.50 | 100.50 | 100.50 | -1.47% | 446,277 |
| Jul 3, 2025 | 101.50 | 103.50 | 101.44 | 102.00 | 102.00 | 1.49% | 746,473 |
| Jul 2, 2025 | 102.50 | 102.50 | 100.50 | 100.50 | 100.50 | -1.47% | 4,801,472 |
| Jul 1, 2025 | 103.50 | 104.00 | 100.00 | 102.00 | 102.00 | 1.49% | 3,927,575 |
| Jun 30, 2025 | 105.69 | 106.00 | 100.50 | 100.50 | 100.50 | -4.29% | 1,012,155 |
| Jun 27, 2025 | 106.00 | 106.00 | 104.00 | 105.00 | 105.00 | -0.47% | 645,991 |
| Jun 26, 2025 | 105.02 | 106.50 | 105.00 | 105.50 | 105.50 | - | 1,229,505 |
| Jun 25, 2025 | 106.50 | 106.50 | 105.00 | 105.50 | 105.50 | -0.47% | 527,064 |
| Jun 24, 2025 | 107.50 | 108.00 | 106.00 | 106.00 | 106.00 | -0.93% | 971,783 |
| Jun 23, 2025 | 106.50 | 107.50 | 106.00 | 107.00 | 107.00 | - | 906,454 |
| Jun 20, 2025 | 105.00 | 107.00 | 105.00 | 107.00 | 107.00 | 1.90% | 7,782,065 |
| Jun 19, 2025 | 105.00 | 106.82 | 105.00 | 105.00 | 105.00 | - | 398,872 |
| Jun 18, 2025 | 105.99 | 106.50 | 105.00 | 105.00 | 105.00 | - | 829,085 |