Pantheon Infrastructure PLC (LON:PINT)
London · Delayed Price · Currency is GBP · Price in GBX 112.00
-1.00 (-0.88%)
Sep 30, 2025, 4:35 PM BST
Pantheon Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 111.50 | 111.50 | 108.50 | 111.03 | 111.03 | -1.75% | 192,203 |
| Sep 29, 2025 | 110.50 | 113.00 | 108.00 | 113.00 | 113.00 | 1.80% | 702,585 |
| Sep 26, 2025 | 107.44 | 111.00 | 107.44 | 111.00 | 111.00 | 1.83% | 653,451 |
| Sep 25, 2025 | 108.08 | 109.00 | 106.00 | 109.00 | 109.00 | 0.93% | 320,524 |
| Sep 24, 2025 | 109.50 | 109.50 | 106.50 | 108.00 | 108.00 | -1.37% | 182,953 |
| Sep 23, 2025 | 107.47 | 110.00 | 106.50 | 109.50 | 109.50 | 1.86% | 1,034,005 |
| Sep 22, 2025 | 109.35 | 109.50 | 107.00 | 107.50 | 107.50 | -0.46% | 280,518 |
| Sep 19, 2025 | 107.66 | 110.00 | 106.50 | 108.00 | 108.00 | -0.92% | 922,551 |
| Sep 18, 2025 | 106.60 | 109.00 | 106.00 | 109.00 | 109.00 | 0.93% | 628,714 |
| Sep 17, 2025 | 105.92 | 108.00 | 105.50 | 108.00 | 108.00 | 1.41% | 438,152 |
| Sep 16, 2025 | 105.20 | 106.50 | 104.50 | 106.50 | 106.50 | 0.47% | 642,438 |
| Sep 15, 2025 | 104.06 | 106.00 | 103.50 | 106.00 | 106.00 | 2.42% | 703,033 |
| Sep 12, 2025 | 105.50 | 105.50 | 103.50 | 103.50 | 103.50 | -0.48% | 292,044 |
| Sep 11, 2025 | 105.50 | 105.50 | 104.00 | 104.00 | 104.00 | - | 1,609,216 |
| Sep 10, 2025 | 103.00 | 105.50 | 103.00 | 104.00 | 104.00 | - | 531,338 |
| Sep 9, 2025 | 104.10 | 105.00 | 103.00 | 104.00 | 104.00 | 0.48% | 418,916 |
| Sep 8, 2025 | 105.00 | 105.00 | 103.50 | 103.50 | 103.50 | -1.43% | 556,755 |
| Sep 5, 2025 | 102.50 | 105.00 | 102.50 | 105.00 | 105.00 | 0.96% | 167,095 |
| Sep 4, 2025 | 103.38 | 104.00 | 102.50 | 104.00 | 104.00 | 1.46% | 793,613 |
| Sep 3, 2025 | 103.00 | 104.50 | 102.00 | 102.50 | 102.50 | - | 630,111 |
| Sep 2, 2025 | 104.75 | 106.00 | 102.00 | 102.50 | 102.50 | -3.30% | 870,844 |
| Sep 1, 2025 | 103.50 | 106.00 | 103.50 | 106.00 | 106.00 | 0.95% | 518,040 |
| Aug 29, 2025 | 103.25 | 106.00 | 102.50 | 105.00 | 105.00 | 1.45% | 265,769 |
| Aug 28, 2025 | 102.99 | 104.00 | 102.00 | 103.50 | 103.50 | 0.98% | 432,263 |
| 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 |