Pantheon International PLC (LON:PIN)
London
· Delayed Price · Currency is GBP · Price in GBX 374.00
+0.83 (0.22%)
Dec 5, 2025, 4:35 PM BST
Pantheon International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 374.00 | 375.00 | 370.50 | 374.00 | 374.00 | - | 91,659 |
| Dec 4, 2025 | 369.00 | 374.00 | 367.50 | 374.00 | 374.00 | 0.81% | 1,584,229 |
| Dec 3, 2025 | 366.50 | 371.00 | 366.50 | 371.00 | 371.00 | 1.09% | 791,721 |
| Dec 2, 2025 | 368.00 | 368.00 | 366.50 | 367.00 | 367.00 | -0.27% | 485,274 |
| Dec 1, 2025 | 372.50 | 377.50 | 368.00 | 368.00 | 368.00 | -1.87% | 754,108 |
| Nov 28, 2025 | 378.00 | 378.00 | 372.00 | 375.00 | 375.00 | -0.92% | 811,803 |
| Nov 27, 2025 | 372.00 | 378.50 | 371.50 | 378.50 | 378.50 | 1.47% | 387,351 |
| Nov 26, 2025 | 363.50 | 373.00 | 363.50 | 373.00 | 373.00 | 2.19% | 532,429 |
| Nov 25, 2025 | 362.00 | 366.00 | 362.00 | 365.00 | 365.00 | - | 419,104 |
| Nov 24, 2025 | 362.00 | 365.50 | 358.50 | 365.00 | 365.00 | 0.83% | 678,801 |
| Nov 21, 2025 | 360.00 | 362.00 | 358.41 | 362.00 | 362.00 | 0.42% | 586,833 |
| Nov 20, 2025 | 356.00 | 362.00 | 356.00 | 360.50 | 360.50 | 0.98% | 578,963 |
| Nov 19, 2025 | 350.50 | 358.00 | 348.00 | 357.00 | 357.00 | 1.85% | 3,151,507 |
| Nov 18, 2025 | 358.50 | 358.50 | 349.00 | 350.50 | 350.50 | -1.27% | 637,859 |
| Nov 17, 2025 | 359.50 | 359.50 | 354.83 | 355.00 | 355.00 | -0.70% | 355,293 |
| Nov 14, 2025 | 360.50 | 361.00 | 354.50 | 357.50 | 357.50 | -0.97% | 403,105 |
| Nov 13, 2025 | 365.50 | 365.50 | 361.00 | 361.00 | 361.00 | -0.82% | 469,034 |
| Nov 12, 2025 | 364.00 | 364.50 | 361.00 | 364.00 | 364.00 | 0.28% | 351,237 |
| Nov 11, 2025 | 363.00 | 365.50 | 360.50 | 363.00 | 363.00 | 0.28% | 2,397,162 |
| Nov 10, 2025 | 360.00 | 363.00 | 360.00 | 362.00 | 362.00 | - | 1,030,861 |
| Nov 7, 2025 | 365.00 | 365.00 | 361.00 | 362.00 | 362.00 | 0.14% | 832,000 |
| Nov 6, 2025 | 358.50 | 365.00 | 358.50 | 361.50 | 361.50 | -0.82% | 469,144 |
| Nov 5, 2025 | 366.50 | 366.50 | 362.00 | 364.50 | 364.50 | 0.14% | 631,753 |
| Nov 4, 2025 | 362.50 | 366.00 | 362.50 | 364.00 | 364.00 | 0.14% | 1,027,881 |
| Nov 3, 2025 | 363.00 | 366.00 | 360.52 | 363.50 | 363.50 | 0.41% | 951,021 |
| Oct 31, 2025 | 364.00 | 364.00 | 360.00 | 362.00 | 362.00 | 0.56% | 456,823 |
| Oct 30, 2025 | 366.00 | 366.64 | 359.00 | 360.00 | 360.00 | -1.37% | 702,307 |
| Oct 29, 2025 | 362.00 | 365.50 | 359.77 | 365.00 | 365.00 | 0.69% | 570,888 |
| Oct 28, 2025 | 361.50 | 362.50 | 359.40 | 362.50 | 362.50 | 0.42% | 457,173 |
| Oct 27, 2025 | 360.00 | 361.50 | 358.50 | 361.00 | 361.00 | -0.14% | 619,651 |
| Oct 24, 2025 | 359.50 | 361.50 | 356.50 | 361.50 | 361.50 | 0.70% | 818,123 |
| Oct 23, 2025 | 351.00 | 359.50 | 351.00 | 359.00 | 359.00 | 1.13% | 550,258 |
| Oct 22, 2025 | 355.00 | 355.50 | 352.50 | 355.00 | 355.00 | 0.42% | 652,330 |
| Oct 21, 2025 | 354.50 | 355.00 | 353.00 | 353.50 | 353.50 | 0.14% | 524,760 |
| Oct 20, 2025 | 350.00 | 355.00 | 350.00 | 353.00 | 353.00 | 0.43% | 628,228 |
| Oct 17, 2025 | 350.50 | 352.50 | 345.50 | 351.50 | 351.50 | 0.14% | 598,627 |
| Oct 16, 2025 | 353.00 | 353.00 | 351.00 | 351.00 | 351.00 | -0.28% | 648,393 |
| Oct 15, 2025 | 350.50 | 353.00 | 350.22 | 352.00 | 352.00 | 0.57% | 601,450 |
| Oct 14, 2025 | 347.50 | 350.50 | 347.50 | 350.00 | 350.00 | 1.01% | 685,740 |
| Oct 13, 2025 | 350.00 | 350.50 | 346.50 | 346.50 | 346.50 | -0.43% | 861,898 |
| Oct 10, 2025 | 349.50 | 350.50 | 347.50 | 348.00 | 348.00 | -0.43% | 443,574 |
| Oct 9, 2025 | 345.00 | 350.00 | 345.00 | 349.50 | 349.50 | 0.43% | 1,171,608 |
| Oct 8, 2025 | 341.50 | 348.50 | 341.50 | 348.00 | 348.00 | 1.31% | 1,560,804 |
| Oct 7, 2025 | 343.00 | 344.00 | 341.50 | 343.50 | 343.50 | - | 1,368,119 |
| Oct 6, 2025 | 342.50 | 344.00 | 341.50 | 343.50 | 343.50 | 0.44% | 1,976,783 |
| Oct 3, 2025 | 343.50 | 344.00 | 341.00 | 342.00 | 342.00 | 0.15% | 623,315 |
| Oct 2, 2025 | 344.50 | 344.50 | 341.50 | 341.50 | 341.50 | -0.73% | 3,345,166 |
| Oct 1, 2025 | 346.00 | 346.00 | 341.00 | 344.00 | 344.00 | 0.15% | 912,195 |
| Sep 30, 2025 | 344.50 | 345.00 | 342.00 | 343.50 | 343.50 | -0.29% | 976,871 |
| Sep 29, 2025 | 348.00 | 348.00 | 343.00 | 344.50 | 344.50 | -1.01% | 3,290,559 |
| Sep 26, 2025 | 342.50 | 348.00 | 340.00 | 348.00 | 348.00 | 1.75% | 572,814 |
| Sep 25, 2025 | 340.00 | 342.50 | 339.00 | 342.00 | 342.00 | 0.88% | 1,536,036 |
| Sep 24, 2025 | 337.50 | 340.05 | 336.50 | 339.00 | 339.00 | 0.44% | 395,453 |
| Sep 23, 2025 | 337.00 | 339.00 | 334.67 | 337.50 | 337.50 | 0.90% | 442,507 |
| Sep 22, 2025 | 336.00 | 336.00 | 333.50 | 334.50 | 334.50 | - | 279,046 |
| Sep 19, 2025 | 334.50 | 335.50 | 334.00 | 334.50 | 334.50 | -0.15% | 4,478,389 |
| Sep 18, 2025 | 334.00 | 335.50 | 333.00 | 335.00 | 335.00 | 0.30% | 4,011,913 |
| Sep 17, 2025 | 335.00 | 335.00 | 333.50 | 334.00 | 334.00 | 0.15% | 1,449,791 |
| Sep 16, 2025 | 333.50 | 335.00 | 330.50 | 333.50 | 333.50 | - | 547,655 |
| Sep 15, 2025 | 338.50 | 338.50 | 331.00 | 333.50 | 333.50 | -0.45% | 2,629,736 |
| Sep 12, 2025 | 336.50 | 337.50 | 334.50 | 335.00 | 335.00 | -0.59% | 310,829 |
| Sep 11, 2025 | 334.00 | 337.50 | 333.00 | 337.00 | 337.00 | 0.90% | 379,043 |
| Sep 10, 2025 | 334.00 | 336.00 | 331.50 | 334.00 | 334.00 | 0.45% | 750,113 |
| Sep 9, 2025 | 334.00 | 335.00 | 330.83 | 332.50 | 332.50 | -0.60% | 778,636 |
| Sep 8, 2025 | 332.00 | 334.64 | 330.00 | 334.50 | 334.50 | -0.15% | 436,689 |
| Sep 5, 2025 | 332.50 | 336.00 | 331.50 | 335.00 | 335.00 | 0.90% | 490,464 |
| Sep 4, 2025 | 325.50 | 333.50 | 325.50 | 332.00 | 332.00 | 0.30% | 769,307 |
| Sep 3, 2025 | 327.50 | 331.50 | 325.00 | 331.00 | 331.00 | 0.61% | 1,437,690 |
| Sep 2, 2025 | 328.00 | 331.44 | 327.00 | 329.00 | 329.00 | -0.75% | 363,299 |
| Sep 1, 2025 | 332.50 | 332.50 | 327.00 | 331.50 | 331.50 | 0.76% | 735,867 |
| Aug 29, 2025 | 326.00 | 330.00 | 326.00 | 329.00 | 329.00 | 0.46% | 517,609 |
| Aug 28, 2025 | 325.50 | 330.03 | 325.00 | 327.50 | 327.50 | -0.46% | 1,518,346 |
| Aug 27, 2025 | 327.00 | 331.00 | 325.00 | 329.00 | 329.00 | -0.15% | 519,382 |
| Aug 26, 2025 | 332.50 | 332.50 | 326.50 | 329.50 | 329.50 | -0.75% | 448,623 |
| Aug 22, 2025 | 327.50 | 332.00 | 322.50 | 332.00 | 332.00 | 1.37% | 867,562 |
| Aug 21, 2025 | 327.00 | 329.29 | 324.39 | 327.50 | 327.50 | - | 583,786 |
| Aug 20, 2025 | 327.00 | 328.00 | 321.50 | 327.50 | 327.50 | - | 444,452 |
| Aug 19, 2025 | 320.50 | 328.50 | 320.50 | 327.50 | 327.50 | 1.24% | 670,774 |
| Aug 18, 2025 | 330.50 | 331.50 | 319.50 | 323.50 | 323.50 | -1.97% | 1,005,238 |
| Aug 15, 2025 | 324.00 | 330.50 | 324.00 | 330.00 | 330.00 | 0.30% | 305,152 |
| Aug 14, 2025 | 330.00 | 330.50 | 327.62 | 329.00 | 329.00 | -0.45% | 444,481 |
| Aug 13, 2025 | 324.50 | 332.00 | 324.50 | 330.50 | 330.50 | 0.76% | 367,955 |
| Aug 12, 2025 | 332.00 | 332.00 | 325.00 | 328.00 | 328.00 | - | 966,742 |
| Aug 11, 2025 | 331.50 | 331.50 | 325.00 | 328.00 | 328.00 | -0.15% | 208,274 |
| Aug 8, 2025 | 325.50 | 330.00 | 325.34 | 328.50 | 328.50 | 0.31% | 1,205,600 |
| Aug 7, 2025 | 329.00 | 332.00 | 326.50 | 327.50 | 327.50 | -0.46% | 519,825 |
| Aug 6, 2025 | 328.00 | 329.50 | 326.10 | 329.00 | 329.00 | 0.30% | 311,725 |
| Aug 5, 2025 | 324.50 | 329.50 | 324.50 | 328.00 | 328.00 | 1.39% | 215,481 |
| Aug 4, 2025 | 324.00 | 324.50 | 321.47 | 323.50 | 323.50 | -0.15% | 470,698 |
| Aug 1, 2025 | 324.00 | 326.50 | 322.50 | 324.00 | 324.00 | -0.61% | 882,069 |
| Jul 31, 2025 | 328.00 | 333.50 | 325.00 | 326.00 | 326.00 | -0.15% | 745,262 |
| Jul 30, 2025 | 333.00 | 333.00 | 326.50 | 326.50 | 326.50 | -1.66% | 756,203 |
| Jul 29, 2025 | 338.00 | 341.00 | 330.50 | 332.00 | 332.00 | -1.48% | 673,103 |
| Jul 28, 2025 | 337.00 | 344.00 | 335.00 | 337.00 | 337.00 | 0.15% | 1,353,597 |
| Jul 25, 2025 | 335.00 | 336.92 | 334.62 | 336.50 | 336.50 | 0.30% | 672,509 |
| Jul 24, 2025 | 331.00 | 336.00 | 331.00 | 335.50 | 335.50 | 0.45% | 811,659 |
| Jul 23, 2025 | 327.50 | 334.50 | 327.00 | 334.00 | 334.00 | 2.30% | 382,247 |
| Jul 22, 2025 | 324.50 | 327.50 | 322.50 | 326.50 | 326.50 | 0.46% | 594,903 |
| Jul 21, 2025 | 320.50 | 325.52 | 318.68 | 325.00 | 325.00 | 1.40% | 351,351 |
| Jul 18, 2025 | 317.50 | 321.00 | 317.50 | 320.50 | 320.50 | 0.31% | 478,974 |