Pantheon Infrastructure PLC (LON:PINT)
London · Delayed Price · Currency is GBP · Price in GBX 115.20
-0.60 (-0.52%)
May 26, 2026, 5:02 PM GMT
Pantheon Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 116.20 | 118.00 | 114.32 | 115.80 | 115.80 | 0.87% | 354,693 |
| May 13, 2026 | 114.40 | 117.00 | 113.60 | 114.80 | 114.80 | -1.03% | 2,377,629 |
| May 12, 2026 | 116.40 | 119.00 | 115.40 | 116.00 | 116.00 | -2.19% | 759,573 |
| May 11, 2026 | 119.00 | 119.00 | 116.20 | 118.60 | 118.60 | -0.67% | 1,815,774 |
| May 8, 2026 | 115.60 | 119.40 | 115.60 | 119.40 | 119.40 | 1.88% | 433,187 |
| May 7, 2026 | 117.00 | 117.20 | 116.00 | 117.20 | 117.20 | 0.34% | 484,114 |
| May 6, 2026 | 116.40 | 118.77 | 115.60 | 116.80 | 116.80 | 0.34% | 342,129 |
| May 5, 2026 | 117.20 | 118.80 | 116.20 | 116.40 | 116.40 | -0.68% | 766,934 |
| May 1, 2026 | 118.00 | 118.00 | 116.60 | 117.20 | 117.20 | -0.51% | 387,161 |
| Apr 30, 2026 | 117.20 | 118.00 | 114.60 | 117.80 | 117.80 | 0.68% | 288,060 |
| Apr 29, 2026 | 118.40 | 118.40 | 116.90 | 117.00 | 117.00 | -0.85% | 328,309 |
| Apr 28, 2026 | 118.20 | 118.40 | 116.80 | 118.00 | 118.00 | 0.34% | 954,371 |
| Apr 27, 2026 | 117.00 | 118.40 | 115.80 | 117.60 | 117.60 | - | 575,542 |
| Apr 24, 2026 | 117.00 | 118.60 | 116.60 | 117.60 | 117.60 | -0.84% | 1,252,337 |
| Apr 23, 2026 | 118.60 | 118.60 | 117.00 | 118.60 | 118.60 | - | 639,623 |
| Apr 22, 2026 | 116.60 | 118.62 | 116.60 | 118.60 | 118.60 | 0.51% | 307,981 |
| Apr 21, 2026 | 116.80 | 119.00 | 114.40 | 118.00 | 118.00 | 1.72% | 273,896 |
| Apr 20, 2026 | 117.00 | 117.00 | 114.60 | 116.00 | 116.00 | -1.36% | 534,146 |
| Apr 17, 2026 | 116.60 | 117.60 | 115.00 | 117.60 | 117.60 | 0.34% | 972,967 |
| Apr 16, 2026 | 116.40 | 117.20 | 113.80 | 117.20 | 117.20 | 1.21% | 671,568 |
| Apr 15, 2026 | 115.80 | 116.40 | 113.60 | 115.80 | 115.80 | - | 1,300,378 |
| Apr 14, 2026 | 112.80 | 115.80 | 111.70 | 115.80 | 115.80 | 3.95% | 456,052 |
| Apr 13, 2026 | 112.20 | 114.00 | 111.00 | 111.40 | 111.40 | -0.54% | 247,843 |
| Apr 10, 2026 | 113.40 | 113.80 | 111.74 | 112.00 | 112.00 | 0.36% | 351,627 |
| Apr 9, 2026 | 113.80 | 113.80 | 110.80 | 111.60 | 111.60 | -1.06% | 297,262 |
| Apr 8, 2026 | 110.80 | 114.00 | 108.00 | 112.80 | 112.80 | 4.44% | 571,398 |
| Apr 7, 2026 | 111.00 | 111.00 | 107.60 | 108.00 | 108.00 | 1.89% | 1,361,746 |
| Apr 2, 2026 | 110.00 | 111.00 | 106.00 | 106.00 | 106.00 | -3.64% | 243,716 |
| Apr 1, 2026 | 110.00 | 113.00 | 110.00 | 110.00 | 110.00 | 0.92% | 1,051,888 |
| Mar 31, 2026 | 109.50 | 110.00 | 106.50 | 109.00 | 109.00 | 3.32% | 405,213 |
| Mar 30, 2026 | 108.00 | 110.00 | 105.50 | 105.50 | 105.50 | -2.31% | 457,276 |
| Mar 27, 2026 | 108.50 | 110.15 | 108.00 | 108.00 | 108.00 | -2.26% | 1,009,935 |
| Mar 26, 2026 | 107.00 | 110.50 | 107.00 | 110.50 | 110.50 | 1.54% | 682,829 |
| Mar 25, 2026 | 111.00 | 111.00 | 109.00 | 111.00 | 108.83 | - | 344,834 |
| Mar 24, 2026 | 110.00 | 111.00 | 108.50 | 111.00 | 108.83 | 0.91% | 711,996 |
| Mar 23, 2026 | 111.50 | 114.00 | 110.00 | 110.00 | 107.85 | -3.51% | 384,910 |
| Mar 20, 2026 | 113.00 | 114.00 | 110.50 | 114.00 | 111.77 | 0.89% | 676,172 |
| Mar 19, 2026 | 112.50 | 113.50 | 111.50 | 113.00 | 110.79 | 0.44% | 888,247 |
| Mar 18, 2026 | 114.00 | 114.00 | 112.50 | 112.50 | 110.30 | -0.88% | 348,462 |
| Mar 17, 2026 | 112.00 | 113.50 | 111.50 | 113.50 | 111.28 | 2.71% | 1,108,502 |
| Mar 16, 2026 | 113.00 | 115.50 | 110.50 | 110.50 | 108.34 | -2.64% | 382,684 |
| Mar 13, 2026 | 115.50 | 115.50 | 112.00 | 113.50 | 111.28 | 0.89% | 325,737 |
| Mar 12, 2026 | 114.50 | 115.50 | 112.00 | 112.50 | 110.30 | -0.88% | 2,729,386 |
| Mar 11, 2026 | 113.00 | 116.00 | 112.00 | 113.50 | 111.28 | -0.44% | 1,040,131 |