Pantheon International PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 301.00 | 303.50 | 297.03 | 298.00 | 298.00 | 596,090 |
| 2025-05-22 | 306.00 | 306.00 | 301.00 | 301.00 | 301.00 | 1,253,727 |
| 2025-05-21 | 305.50 | 306.50 | 303.00 | 304.00 | 304.00 | 3,706,048 |
| 2025-05-20 | 306.00 | 306.50 | 303.50 | 306.00 | 306.00 | 1,403,877 |
| 2025-05-19 | 304.00 | 306.00 | 302.85 | 305.50 | 305.50 | 454,660 |
| 2025-05-16 | 304.00 | 306.50 | 303.00 | 304.50 | 304.50 | 1,440,023 |
| 2025-05-15 | 299.50 | 303.61 | 299.00 | 303.50 | 303.50 | 451,753 |
| 2025-05-14 | 297.00 | 300.50 | 297.00 | 299.00 | 299.00 | 1,745,267 |
| 2025-05-13 | 295.00 | 297.50 | 294.50 | 296.00 | 296.00 | 4,623,220 |
| 2025-05-12 | 292.50 | 297.34 | 291.08 | 295.00 | 295.00 | 1,320,237 |
| 2025-05-09 | 291.00 | 292.00 | 290.50 | 291.00 | 291.00 | 1,653,388 |
| 2025-05-08 | 287.50 | 292.12 | 284.18 | 291.50 | 291.50 | 2,553,003 |
| 2025-05-07 | 283.00 | 287.50 | 281.84 | 287.00 | 287.00 | 1,281,708 |
| 2025-05-06 | 281.50 | 287.00 | 281.00 | 287.00 | 287.00 | 743,626 |
| 2025-05-02 | 278.50 | 281.00 | 278.00 | 281.00 | 281.00 | 611,474 |
| 2025-05-01 | 280.50 | 280.50 | 275.00 | 278.00 | 278.00 | 2,523,855 |
| 2025-04-30 | 276.50 | 277.50 | 274.50 | 275.00 | 275.00 | 1,738,829 |
| 2025-04-29 | 278.00 | 278.00 | 275.00 | 276.00 | 276.00 | 16,135,755 |
| 2025-04-28 | 278.00 | 278.00 | 275.50 | 276.50 | 276.50 | 1,868,080 |
| 2025-04-25 | 277.00 | 278.50 | 275.50 | 277.50 | 277.50 | 801,116 |
| 2025-04-24 | 274.00 | 276.00 | 272.50 | 275.50 | 275.50 | 1,525,039 |
| 2025-04-23 | 271.50 | 274.00 | 271.50 | 273.00 | 273.00 | 1,613,137 |
| 2025-04-22 | 272.00 | 274.00 | 269.00 | 269.00 | 269.00 | 554,603 |
| 2025-04-17 | 276.50 | 276.50 | 272.50 | 273.50 | 273.50 | 455,238 |
| 2025-04-16 | 276.00 | 276.50 | 273.00 | 275.50 | 275.50 | 683,335 |
| 2025-04-15 | 275.50 | 275.50 | 272.00 | 275.50 | 275.50 | 1,869,419 |
| 2025-04-14 | 276.00 | 276.00 | 272.38 | 275.50 | 275.50 | 1,177,749 |
| 2025-04-11 | 280.00 | 283.00 | 272.00 | 272.00 | 272.00 | 240,338 |
| 2025-04-10 | 274.50 | 286.00 | 274.50 | 276.50 | 276.50 | 1,256,779 |
| 2025-04-09 | 278.00 | 278.50 | 264.00 | 266.00 | 266.00 | 1,604,157 |
| 2025-04-08 | 273.00 | 282.50 | 269.76 | 279.00 | 279.00 | 1,751,785 |
| 2025-04-07 | 272.00 | 276.00 | 262.00 | 267.00 | 267.00 | 1,037,983 |
| 2025-04-04 | 283.00 | 284.64 | 270.04 | 274.50 | 274.50 | 2,013,537 |
| 2025-04-03 | 297.00 | 297.00 | 279.00 | 279.00 | 279.00 | 1,241,753 |
| 2025-04-02 | 299.00 | 302.00 | 298.00 | 300.00 | 300.00 | 2,072,071 |
| 2025-04-01 | 300.00 | 301.00 | 298.50 | 299.50 | 299.50 | 1,101,793 |
| 2025-03-31 | 304.00 | 304.00 | 299.50 | 299.50 | 299.50 | 568,754 |
| 2025-03-28 | 302.00 | 303.50 | 301.00 | 302.50 | 302.50 | 534,436 |
| 2025-03-27 | 302.00 | 304.50 | 301.00 | 301.00 | 301.00 | 348,061 |
| 2025-03-26 | 301.00 | 304.50 | 301.00 | 302.00 | 302.00 | 661,140 |
| 2025-03-25 | 303.50 | 304.00 | 300.00 | 300.00 | 300.00 | 532,130 |
| 2025-03-24 | 302.50 | 304.00 | 302.18 | 302.50 | 302.50 | 438,955 |
| 2025-03-21 | 304.00 | 304.19 | 301.50 | 302.00 | 302.00 | 1,578,573 |
| 2025-03-20 | 305.00 | 306.50 | 303.00 | 303.00 | 303.00 | 1,384,386 |
| 2025-03-19 | 304.50 | 306.50 | 304.00 | 306.00 | 306.00 | 990,603 |
| 2025-03-18 | 307.50 | 307.50 | 303.60 | 306.00 | 306.00 | 553,799 |
| 2025-03-17 | 307.00 | 307.56 | 305.00 | 305.50 | 305.50 | 969,551 |
| 2025-03-14 | 304.50 | 307.50 | 303.50 | 307.00 | 307.00 | 1,018,111 |
| 2025-03-13 | 308.00 | 308.37 | 303.50 | 303.50 | 303.50 | 732,721 |
| 2025-03-12 | 310.00 | 312.00 | 308.00 | 308.50 | 308.50 | 1,260,529 |
| 2025-03-11 | 318.50 | 319.00 | 308.00 | 308.00 | 308.00 | 1,140,022 |
| 2025-03-10 | 323.50 | 323.50 | 316.00 | 316.00 | 316.00 | 788,335 |
| 2025-03-07 | 325.00 | 325.00 | 322.00 | 322.50 | 322.50 | 279,700 |
| 2025-03-06 | 325.00 | 327.00 | 323.00 | 326.00 | 326.00 | 242,392 |
| 2025-03-05 | 323.00 | 326.50 | 323.00 | 324.00 | 324.00 | 1,045,457 |
| 2025-03-04 | 325.00 | 326.00 | 323.44 | 325.00 | 325.00 | 1,130,942 |
| 2025-03-03 | 323.00 | 325.00 | 323.00 | 325.00 | 325.00 | 290,958 |
| 2025-02-28 | 324.50 | 325.00 | 323.00 | 324.50 | 324.50 | 599,047 |
| 2025-02-27 | 321.50 | 324.66 | 321.00 | 324.50 | 324.50 | 336,207 |
| 2025-02-26 | 323.00 | 323.00 | 321.00 | 322.00 | 322.00 | 499,876 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.