Pantheon Infrastructure PLC (LON:PINT)
London · Delayed Price · Currency is GBP · Price in GBX 114.40
0.00 (0.00%)
Oct 19, 2026, 3:02 PM GMT
Pantheon Infrastructure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 114.31 | 115.00 | 114.00 | 114.40 | 114.40 | - | 221,503 |
| Oct 16, 2026 | 114.00 | 115.00 | 114.00 | 114.40 | 114.40 | -0.35% | 1,215,412 |
| Oct 15, 2026 | 114.92 | 115.00 | 114.00 | 114.80 | 114.80 | 0.88% | 1,078,843 |
| Oct 14, 2026 | 113.82 | 114.80 | 113.20 | 113.80 | 113.80 | 0.35% | 868,036 |
| Oct 13, 2026 | 113.60 | 114.80 | 112.50 | 113.40 | 113.40 | -1.22% | 231,380 |
| Oct 12, 2026 | 110.60 | 114.80 | 110.60 | 114.80 | 114.80 | 3.24% | 465,862 |
| Oct 9, 2026 | 111.80 | 111.20 | 111.20 | 111.20 | 111.20 | -1.59% | 185,693 |
| Oct 8, 2026 | 114.80 | 114.80 | 110.80 | 113.00 | 113.00 | -0.70% | 525,113 |
| Oct 7, 2026 | 112.80 | 114.80 | 111.20 | 113.80 | 113.80 | 1.25% | 369,843 |
| Oct 6, 2026 | 110.60 | 112.70 | 110.34 | 112.40 | 112.40 | 1.44% | 460,993 |
| Oct 5, 2026 | 112.40 | 115.00 | 110.40 | 110.80 | 110.80 | -1.07% | 350,461 |
| Oct 2, 2026 | 114.50 | 113.40 | 112.00 | 112.00 | 112.00 | -1.06% | 651,557 |
| Oct 1, 2026 | 118.80 | 115.00 | 113.20 | 113.20 | 113.20 | -2.03% | 405,885 |
| Sep 30, 2026 | 119.20 | 118.00 | 116.40 | 117.80 | 115.55 | 0.51% | 714,001 |
| Sep 29, 2026 | 117.20 | 118.40 | 117.20 | 117.20 | 114.96 | - | 247,394 |
| Sep 28, 2026 | 118.80 | 118.80 | 117.20 | 117.20 | 114.96 | -1.01% | 938,914 |
| Sep 25, 2026 | 118.60 | 118.78 | 116.96 | 118.40 | 116.14 | - | 351,249 |
| Sep 24, 2026 | 118.00 | 118.40 | 116.60 | 118.40 | 116.14 | 1.02% | 483,728 |
| Sep 23, 2026 | 117.20 | 118.60 | 117.00 | 117.20 | 114.96 | 0.51% | 1,075,781 |
| Sep 22, 2026 | 117.60 | 118.20 | 116.60 | 116.60 | 114.37 | -1.69% | 397,918 |
| Sep 21, 2026 | 117.20 | 118.60 | 117.20 | 118.60 | 116.34 | 1.19% | 193,314 |
| Sep 18, 2026 | 118.60 | 118.60 | 116.80 | 117.20 | 114.96 | 0.17% | 500,381 |
| Sep 17, 2026 | 115.20 | 118.01 | 115.20 | 117.00 | 114.77 | -0.17% | 391,522 |
| Sep 16, 2026 | 115.00 | 117.80 | 115.00 | 117.20 | 114.96 | 2.81% | 807,949 |
| Sep 15, 2026 | 115.20 | 117.80 | 113.80 | 114.00 | 111.82 | -2.90% | 621,652 |
| Sep 14, 2026 | 115.80 | 118.60 | 115.20 | 117.40 | 115.16 | -0.17% | 254,870 |
| Sep 11, 2026 | 116.20 | 118.20 | 116.00 | 117.60 | 115.35 | 1.38% | 1,179,117 |
| Sep 10, 2026 | 117.20 | 118.00 | 114.89 | 116.00 | 113.79 | 0.69% | 402,699 |
| Sep 9, 2026 | 114.60 | 117.20 | 114.60 | 115.20 | 113.00 | 0.17% | 497,887 |
| Sep 8, 2026 | 114.40 | 117.00 | 114.40 | 115.00 | 112.80 | - | 227,929 |
| Sep 7, 2026 | 117.00 | 117.00 | 114.20 | 115.00 | 112.80 | -1.71% | 305,054 |
| Sep 4, 2026 | 115.00 | 117.00 | 113.40 | 117.00 | 114.77 | 1.04% | 274,190 |
| Sep 3, 2026 | 115.40 | 115.80 | 113.00 | 115.80 | 113.59 | 2.84% | 460,015 |
| Sep 2, 2026 | 113.00 | 115.40 | 112.60 | 112.60 | 110.45 | -0.35% | 413,803 |
| Sep 1, 2026 | 115.00 | 116.00 | 113.00 | 113.00 | 110.84 | -2.59% | 581,008 |
| Aug 28, 2026 | 115.80 | 117.00 | 113.00 | 116.00 | 113.79 | - | 422,909 |
| Aug 27, 2026 | 116.00 | 116.50 | 113.23 | 116.00 | 113.79 | 1.93% | 1,488,197 |
| Aug 26, 2026 | 112.60 | 115.80 | 112.10 | 113.80 | 111.63 | 1.07% | 374,485 |
| Aug 25, 2026 | 112.00 | 114.80 | 112.00 | 112.60 | 110.45 | 0.18% | 245,364 |
| Aug 24, 2026 | 112.20 | 112.60 | 112.00 | 112.40 | 110.25 | 0.36% | 408,884 |
| Aug 21, 2026 | 112.00 | 115.00 | 111.80 | 112.00 | 109.86 | - | 360,610 |
| Aug 20, 2026 | 114.80 | 114.80 | 111.60 | 112.00 | 109.86 | -0.53% | 259,266 |
| Aug 19, 2026 | 112.00 | 114.60 | 111.60 | 112.60 | 110.45 | 0.36% | 445,334 |
| Aug 18, 2026 | 113.00 | 114.40 | 111.50 | 112.20 | 110.06 | -0.71% | 514,905 |
| Aug 17, 2026 | 111.00 | 113.00 | 111.00 | 113.00 | 110.84 | 0.18% | 723,395 |
| Aug 14, 2026 | 112.60 | 113.80 | 111.60 | 112.80 | 110.65 | 0.18% | 482,459 |
| Aug 13, 2026 | 112.00 | 113.40 | 111.40 | 112.60 | 110.45 | 1.08% | 641,885 |
| Aug 12, 2026 | 111.60 | 113.60 | 111.40 | 111.40 | 109.27 | - | 256,848 |
| Aug 11, 2026 | 111.80 | 113.20 | 111.40 | 111.40 | 109.27 | -0.71% | 428,339 |
| Aug 10, 2026 | 112.00 | 112.80 | 111.80 | 112.20 | 110.06 | 0.36% | 687,219 |