Pantheon Infrastructure PLC (LON:PINT)
London · Delayed Price · Currency is GBP · Price in GBX 117.08
-1.32 (-1.12%)
Sep 25, 2026, 12:37 PM GMT
Pantheon Infrastructure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 118.60 | 118.60 | 116.96 | 116.96 | - | -1.22% | 6,973 |
| Sep 24, 2026 | 117.62 | 118.40 | 116.60 | 118.40 | 118.40 | 1.02% | 369,637 |
| Sep 23, 2026 | 117.20 | 118.60 | 117.00 | 117.20 | 117.20 | 0.51% | 1,075,781 |
| Sep 22, 2026 | 117.60 | 118.00 | 116.60 | 116.60 | 116.60 | -1.69% | 397,917 |
| Sep 21, 2026 | 118.13 | 118.60 | 117.20 | 118.60 | 118.60 | 1.19% | 193,314 |
| Sep 18, 2026 | 118.40 | 118.60 | 116.80 | 117.20 | 117.20 | 0.17% | 500,380 |
| Sep 17, 2026 | 115.20 | 117.80 | 115.20 | 117.00 | 117.00 | -0.17% | 391,521 |
| Sep 16, 2026 | 116.68 | 117.20 | 115.00 | 117.20 | 117.20 | 2.81% | 807,949 |
| Sep 15, 2026 | 115.92 | 115.60 | 114.00 | 114.00 | 114.00 | -2.90% | 621,651 |
| Sep 14, 2026 | 115.80 | 118.60 | 115.20 | 117.40 | 117.40 | -0.17% | 254,870 |
| Sep 11, 2026 | 116.20 | 118.20 | 116.00 | 117.60 | 117.60 | 1.38% | 1,179,117 |
| Sep 10, 2026 | 117.20 | 118.00 | 114.89 | 116.00 | 116.00 | 0.69% | 402,699 |
| Sep 9, 2026 | 114.60 | 117.20 | 114.60 | 115.20 | 115.20 | 0.17% | 497,887 |
| Sep 8, 2026 | 114.40 | 117.00 | 114.40 | 115.00 | 115.00 | - | 227,929 |
| Sep 7, 2026 | 117.00 | 117.00 | 114.20 | 115.00 | 115.00 | -1.71% | 305,054 |
| Sep 4, 2026 | 115.00 | 117.00 | 113.40 | 117.00 | 117.00 | 1.04% | 274,190 |
| Sep 3, 2026 | 115.40 | 115.80 | 113.00 | 115.80 | 115.80 | 2.84% | 460,015 |
| Sep 2, 2026 | 113.41 | 115.00 | 112.60 | 112.60 | 112.60 | -0.35% | 413,804 |
| Sep 1, 2026 | 115.00 | 116.00 | 113.00 | 113.00 | 113.00 | -2.59% | 581,008 |
| Aug 28, 2026 | 115.80 | 117.00 | 113.00 | 116.00 | 116.00 | - | 422,909 |
| Aug 27, 2026 | 116.00 | 116.50 | 113.20 | 116.00 | 116.00 | 1.93% | 1,488,197 |
| Aug 26, 2026 | 112.60 | 115.80 | 112.10 | 113.80 | 113.80 | 1.07% | 374,485 |
| Aug 25, 2026 | 112.00 | 114.80 | 112.00 | 112.60 | 112.60 | 0.18% | 245,364 |
| Aug 24, 2026 | 112.20 | 112.60 | 112.00 | 112.40 | 112.40 | 0.36% | 408,884 |
| Aug 21, 2026 | 112.00 | 115.00 | 111.80 | 112.00 | 112.00 | - | 360,610 |
| Aug 20, 2026 | 114.80 | 114.80 | 111.60 | 112.00 | 112.00 | -0.53% | 259,266 |
| Aug 19, 2026 | 112.00 | 114.60 | 111.60 | 112.60 | 112.60 | 0.36% | 445,334 |
| Aug 18, 2026 | 113.00 | 114.40 | 111.50 | 112.20 | 112.20 | -0.71% | 514,905 |
| Aug 17, 2026 | 111.00 | 113.00 | 111.00 | 113.00 | 113.00 | 0.18% | 723,395 |
| Aug 14, 2026 | 112.60 | 113.80 | 111.60 | 112.80 | 112.80 | 0.18% | 482,459 |
| Aug 13, 2026 | 112.00 | 113.40 | 111.40 | 112.60 | 112.60 | 1.08% | 641,885 |
| Aug 12, 2026 | 111.60 | 113.60 | 111.40 | 111.40 | 111.40 | - | 256,848 |
| Aug 11, 2026 | 111.80 | 113.20 | 111.40 | 111.40 | 111.40 | -0.71% | 428,339 |
| Aug 10, 2026 | 112.00 | 112.80 | 111.80 | 112.20 | 112.20 | 0.36% | 687,219 |
| Aug 7, 2026 | 112.00 | 112.60 | 111.80 | 111.80 | 111.80 | -0.36% | 368,464 |
| Aug 6, 2026 | 112.00 | 113.00 | 112.00 | 112.20 | 112.20 | -0.36% | 290,391 |
| Aug 5, 2026 | 112.20 | 114.80 | 112.00 | 112.60 | 112.60 | - | 388,960 |
| Aug 4, 2026 | 113.00 | 115.00 | 112.10 | 112.60 | 112.60 | -0.88% | 291,794 |
| Aug 3, 2026 | 114.00 | 114.00 | 112.00 | 113.60 | 113.60 | 1.07% | 169,932 |
| Jul 31, 2026 | 112.60 | 114.00 | 111.50 | 112.40 | 112.40 | -0.35% | 2,459,074 |
| Jul 30, 2026 | 113.60 | 115.00 | 112.20 | 112.80 | 112.80 | -0.70% | 1,146,916 |
| Jul 29, 2026 | 114.00 | 114.80 | 113.20 | 113.60 | 113.60 | 0.53% | 667,570 |
| Jul 28, 2026 | 116.60 | 116.60 | 113.00 | 113.00 | 113.00 | -0.70% | 281,190 |
| Jul 27, 2026 | 117.00 | 117.00 | 113.80 | 113.80 | 113.80 | -0.87% | 313,127 |
| Jul 24, 2026 | 118.00 | 118.00 | 114.20 | 114.80 | 114.80 | -0.86% | 848,711 |
| Jul 23, 2026 | 115.20 | 118.00 | 115.10 | 115.80 | 115.80 | - | 126,179 |
| Jul 22, 2026 | 117.00 | 117.80 | 115.20 | 115.80 | 115.80 | -0.17% | 259,748 |
| 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 |