Pantheon International PLC (LON:PIN)
London
· Delayed Price · Currency is GBP · Price in GBX 344.50
+2.50 (0.73%)
Mar 6, 2026, 4:47 PM GMT
Pantheon International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 343.00 | 350.00 | 339.50 | 344.50 | 344.50 | 0.73% | 694,415 |
| Mar 5, 2026 | 349.00 | 349.00 | 342.00 | 342.00 | 342.00 | -1.30% | 565,395 |
| Mar 4, 2026 | 344.50 | 350.00 | 342.31 | 346.50 | 346.50 | 0.87% | 930,379 |
| Mar 3, 2026 | 347.00 | 348.00 | 341.33 | 343.50 | 343.50 | -1.29% | 1,185,089 |
| Mar 2, 2026 | 346.00 | 352.00 | 342.00 | 348.00 | 348.00 | -1.97% | 1,016,884 |
| Feb 27, 2026 | 357.00 | 357.50 | 354.00 | 355.00 | 355.00 | -0.56% | 1,151,542 |
| Feb 26, 2026 | 362.00 | 362.50 | 356.50 | 357.00 | 357.00 | - | 979,270 |
| Feb 25, 2026 | 357.50 | 362.00 | 353.50 | 357.00 | 357.00 | -0.56% | 842,192 |
| Feb 24, 2026 | 363.00 | 367.50 | 352.50 | 359.00 | 359.00 | -1.64% | 1,354,916 |
| Feb 23, 2026 | 367.00 | 372.50 | 364.20 | 365.00 | 365.00 | -1.22% | 2,170,306 |
| Feb 20, 2026 | 368.00 | 371.50 | 367.00 | 369.50 | 369.50 | 0.41% | 587,331 |
| Feb 19, 2026 | 370.00 | 377.00 | 368.00 | 368.00 | 368.00 | -1.47% | 522,278 |
| Feb 18, 2026 | 369.00 | 373.50 | 365.50 | 373.50 | 373.50 | 1.08% | 1,160,781 |
| Feb 17, 2026 | 365.00 | 370.00 | 365.00 | 369.50 | 369.50 | 1.23% | 682,163 |
| Feb 16, 2026 | 369.00 | 370.00 | 365.00 | 365.00 | 365.00 | -0.95% | 628,253 |
| Feb 13, 2026 | 368.50 | 370.00 | 365.00 | 368.50 | 368.50 | 0.96% | 356,928 |
| Feb 12, 2026 | 368.00 | 372.00 | 365.00 | 365.00 | 365.00 | -2.01% | 1,003,540 |
| Feb 11, 2026 | 363.00 | 374.00 | 362.50 | 372.50 | 372.50 | 2.34% | 1,605,535 |
| Feb 10, 2026 | 362.50 | 366.00 | 362.00 | 364.00 | 364.00 | 0.55% | 1,663,105 |
| Feb 9, 2026 | 365.00 | 368.00 | 362.00 | 362.00 | 362.00 | -0.55% | 387,755 |
| Feb 6, 2026 | 365.00 | 367.50 | 361.50 | 364.00 | 364.00 | 0.14% | 333,932 |
| Feb 5, 2026 | 362.00 | 367.00 | 361.39 | 363.50 | 363.50 | -0.41% | 1,115,599 |
| Feb 4, 2026 | 373.50 | 377.00 | 361.00 | 365.00 | 365.00 | -2.14% | 1,842,636 |
| Feb 3, 2026 | 378.50 | 381.00 | 373.00 | 373.00 | 373.00 | -1.58% | 494,574 |
| Feb 2, 2026 | 375.50 | 379.50 | 375.50 | 379.00 | 379.00 | 0.53% | 414,902 |
| Jan 30, 2026 | 376.50 | 382.00 | 376.50 | 377.00 | 377.00 | 0.13% | 643,514 |
| Jan 29, 2026 | 382.00 | 387.50 | 376.00 | 376.50 | 376.50 | -0.79% | 426,103 |
| Jan 28, 2026 | 384.00 | 387.50 | 379.50 | 379.50 | 379.50 | -1.04% | 453,269 |
| Jan 27, 2026 | 390.00 | 390.00 | 380.50 | 383.50 | 383.50 | -0.78% | 568,377 |
| Jan 26, 2026 | 389.50 | 389.50 | 385.00 | 386.50 | 386.50 | -0.64% | 202,843 |
| Jan 23, 2026 | 388.00 | 389.50 | 385.80 | 389.00 | 389.00 | 0.26% | 290,155 |
| Jan 22, 2026 | 388.00 | 388.00 | 384.00 | 388.00 | 388.00 | 0.78% | 540,424 |
| Jan 21, 2026 | 382.00 | 386.50 | 381.00 | 385.00 | 385.00 | 0.65% | 701,029 |
| Jan 20, 2026 | 384.50 | 388.00 | 381.00 | 382.50 | 382.50 | -0.65% | 495,704 |
| Jan 19, 2026 | 385.00 | 388.50 | 383.00 | 385.00 | 385.00 | -0.52% | 884,512 |
| Jan 16, 2026 | 387.00 | 388.50 | 383.89 | 387.00 | 387.00 | 0.91% | 407,132 |
| Jan 15, 2026 | 383.61 | 384.00 | 382.00 | 383.50 | 383.50 | 0.13% | 321,288 |
| Jan 14, 2026 | 384.00 | 384.50 | 380.00 | 383.00 | 383.00 | -0.26% | 690,756 |
| Jan 13, 2026 | 383.00 | 384.50 | 382.50 | 384.00 | 384.00 | 0.26% | 238,713 |
| Jan 12, 2026 | 383.00 | 385.00 | 380.15 | 383.00 | 383.00 | - | 187,953 |
| Jan 9, 2026 | 381.00 | 383.00 | 378.50 | 383.00 | 383.00 | 0.66% | 1,052,509 |
| Jan 8, 2026 | 379.00 | 382.00 | 377.00 | 380.50 | 380.50 | 0.26% | 294,653 |
| Jan 7, 2026 | 376.50 | 381.50 | 376.00 | 379.50 | 379.50 | 0.66% | 209,496 |
| Jan 6, 2026 | 377.00 | 377.50 | 373.77 | 377.00 | 377.00 | 0.27% | 1,093,924 |
| Jan 5, 2026 | 380.71 | 379.00 | 374.50 | 376.00 | 376.00 | -0.79% | 518,836 |
| Jan 2, 2026 | 378.00 | 380.50 | 375.65 | 379.00 | 379.00 | 0.26% | 228,609 |
| Dec 31, 2025 | 376.00 | 379.03 | 375.70 | 378.00 | 378.00 | 0.13% | 186,958 |
| Dec 30, 2025 | 377.50 | 381.00 | 376.00 | 377.50 | 377.50 | 0.40% | 468,791 |
| Dec 29, 2025 | 379.00 | 380.00 | 376.00 | 376.00 | 376.00 | 1.08% | 162,974 |
| Dec 24, 2025 | 378.47 | 372.50 | 372.00 | 372.00 | 372.00 | -0.13% | 56,699 |
| Dec 23, 2025 | 377.00 | 381.00 | 372.00 | 372.50 | 372.50 | -0.27% | 234,593 |
| Dec 22, 2025 | 377.97 | 378.50 | 372.00 | 373.50 | 373.50 | -0.53% | 231,275 |
| Dec 19, 2025 | 377.00 | 381.50 | 375.50 | 375.50 | 375.50 | -1.31% | 530,904 |
| Dec 18, 2025 | 379.50 | 381.50 | 375.50 | 380.50 | 380.50 | 0.66% | 2,876,642 |
| Dec 17, 2025 | 377.50 | 378.50 | 373.00 | 378.00 | 378.00 | 1.34% | 556,363 |
| Dec 16, 2025 | 373.00 | 376.58 | 373.00 | 373.00 | 373.00 | -0.27% | 622,456 |
| Dec 15, 2025 | 372.55 | 377.50 | 372.00 | 374.00 | 374.00 | 0.40% | 284,441 |
| Dec 12, 2025 | 377.50 | 377.50 | 371.00 | 372.50 | 372.50 | 0.27% | 385,753 |
| Dec 11, 2025 | 372.50 | 377.00 | 371.50 | 371.50 | 371.50 | -0.93% | 186,922 |
| Dec 10, 2025 | 375.00 | 378.00 | 373.11 | 375.00 | 375.00 | - | 907,523 |
| Dec 9, 2025 | 372.00 | 375.51 | 371.50 | 375.00 | 375.00 | -0.13% | 2,672,368 |
| Dec 8, 2025 | 375.50 | 376.00 | 372.50 | 375.50 | 375.50 | 0.40% | 353,456 |
| 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 |