Pantheon Infrastructure PLC (LON:PINT)
London · Delayed Price · Currency is GBP · Price in GBX 114.80
-1.00 (-0.86%)
Jul 24, 2026, 4:35 PM GMT
Pantheon Infrastructure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 118.00 | 118.00 | 114.20 | 114.80 | 114.80 | -0.86% | 848,711 |
| Jul 23, 2026 | 115.20 | 118.00 | 115.11 | 115.80 | 115.80 | - | 126,179 |
| Jul 22, 2026 | 117.00 | 117.60 | 115.20 | 115.80 | 115.80 | -0.17% | 259,749 |
| Jul 21, 2026 | 116.80 | 116.80 | 115.00 | 116.00 | 116.00 | -0.34% | 509,461 |
| Jul 20, 2026 | 115.80 | 117.60 | 115.00 | 116.40 | 116.40 | 0.34% | 198,735 |
| Jul 17, 2026 | 119.80 | 119.80 | 115.60 | 116.00 | 116.00 | -0.85% | 784,223 |
| Jul 16, 2026 | 119.80 | 119.80 | 116.00 | 117.00 | 117.00 | 0.86% | 162,683 |
| Jul 15, 2026 | 118.20 | 118.60 | 116.00 | 116.00 | 116.00 | -1.02% | 246,629 |
| Jul 14, 2026 | 116.20 | 119.40 | 116.00 | 117.20 | 117.20 | 0.17% | 354,899 |
| Jul 13, 2026 | 119.00 | 119.80 | 116.00 | 117.00 | 117.00 | -1.68% | 138,612 |
| Jul 10, 2026 | 118.60 | 119.00 | 117.52 | 119.00 | 119.00 | - | 314,418 |
| Jul 9, 2026 | 118.80 | 119.00 | 116.20 | 119.00 | 119.00 | - | 230,016 |
| Jul 8, 2026 | 118.60 | 119.80 | 116.00 | 119.00 | 119.00 | 1.54% | 616,293 |
| Jul 7, 2026 | 118.60 | 118.60 | 116.00 | 117.20 | 117.20 | -0.68% | 161,267 |
| Jul 6, 2026 | 117.00 | 118.60 | 115.99 | 118.00 | 118.00 | 1.72% | 1,252,491 |
| Jul 3, 2026 | 118.40 | 118.40 | 115.80 | 116.00 | 116.00 | -0.34% | 633,876 |
| Jul 2, 2026 | 115.60 | 118.40 | 115.60 | 116.40 | 116.40 | 0.52% | 868,525 |
| Jul 1, 2026 | 115.80 | 117.00 | 115.80 | 115.80 | 115.80 | -1.36% | 614,286 |
| Jun 30, 2026 | 115.60 | 118.14 | 115.60 | 117.40 | 117.40 | 0.17% | 371,214 |
| Jun 29, 2026 | 116.40 | 118.40 | 115.60 | 117.20 | 117.20 | -1.18% | 1,138,033 |
| Jun 26, 2026 | 118.60 | 118.60 | 115.60 | 118.60 | 118.60 | - | 463,148 |
| Jun 25, 2026 | 116.80 | 118.60 | 116.00 | 118.60 | 118.60 | - | 296,229 |
| Jun 24, 2026 | 114.40 | 118.60 | 114.40 | 118.60 | 118.60 | 2.24% | 471,942 |
| Jun 23, 2026 | 118.20 | 118.20 | 115.20 | 116.00 | 116.00 | -1.69% | 1,131,697 |
| Jun 22, 2026 | 115.20 | 118.00 | 115.20 | 118.00 | 118.00 | 1.72% | 169,716 |
| Jun 19, 2026 | 117.00 | 118.20 | 115.40 | 116.00 | 116.00 | -1.69% | 953,089 |
| Jun 18, 2026 | 117.69 | 118.00 | 115.40 | 118.00 | 118.00 | 1.55% | 262,233 |
| Jun 17, 2026 | 118.20 | 118.20 | 115.20 | 116.20 | 116.20 | 0.17% | 250,715 |
| Jun 16, 2026 | 115.40 | 118.00 | 115.40 | 116.00 | 116.00 | -0.34% | 679,000 |
| Jun 15, 2026 | 116.20 | 118.00 | 115.10 | 116.40 | 116.40 | 0.69% | 322,314 |
| Jun 12, 2026 | 116.20 | 116.20 | 113.80 | 115.60 | 115.60 | -0.52% | 336,409 |
| Jun 11, 2026 | 116.00 | 116.20 | 113.80 | 116.20 | 116.20 | 1.22% | 1,091,547 |
| Jun 10, 2026 | 114.00 | 116.20 | 114.00 | 114.80 | 114.80 | 0.70% | 281,563 |
| Jun 9, 2026 | 116.00 | 116.00 | 113.80 | 114.00 | 114.00 | 0.18% | 507,965 |
| Jun 8, 2026 | 116.20 | 116.20 | 113.80 | 113.80 | 113.80 | -1.56% | 791,697 |
| Jun 5, 2026 | 115.60 | 116.20 | 114.77 | 115.60 | 115.60 | - | 290,308 |
| Jun 4, 2026 | 116.60 | 116.60 | 115.00 | 115.60 | 115.60 | 0.52% | 174,151 |
| Jun 3, 2026 | 114.80 | 116.22 | 114.20 | 115.00 | 115.00 | -1.20% | 625,808 |
| Jun 2, 2026 | 113.80 | 116.40 | 113.80 | 116.40 | 116.40 | 1.39% | 334,018 |
| Jun 1, 2026 | 115.00 | 116.60 | 113.30 | 114.80 | 114.80 | - | 798,866 |
| May 29, 2026 | 116.60 | 117.60 | 114.80 | 114.80 | 114.80 | - | 449,688 |
| May 28, 2026 | 115.00 | 116.60 | 114.80 | 114.80 | 114.80 | -0.35% | 497,230 |
| May 27, 2026 | 115.20 | 119.40 | 115.00 | 115.20 | 115.20 | - | 343,210 |
| May 26, 2026 | 116.00 | 119.40 | 115.20 | 115.20 | 115.20 | -0.52% | 520,471 |
| May 22, 2026 | 119.40 | 119.40 | 115.20 | 115.80 | 115.80 | -1.03% | 437,591 |
| May 21, 2026 | 115.20 | 119.40 | 115.20 | 117.00 | 117.00 | 0.52% | 671,725 |
| May 20, 2026 | 116.00 | 118.20 | 115.20 | 116.40 | 116.40 | 0.34% | 408,709 |
| May 19, 2026 | 118.60 | 119.08 | 116.00 | 116.00 | 116.00 | -0.85% | 1,301,764 |
| May 18, 2026 | 118.00 | 120.40 | 116.00 | 117.00 | 117.00 | -1.68% | 231,360 |
| May 15, 2026 | 115.00 | 120.03 | 115.00 | 119.00 | 119.00 | 2.76% | 728,081 |