Pantheon Infrastructure PLC (LON:PINT)
London
· Delayed Price · Currency is GBP · Price in GBX 116.00
-1.00 (-0.85%)
Mar 6, 2026, 4:35 PM GMT
Pantheon Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 118.50 | 118.50 | 116.00 | 116.00 | 116.00 | -0.85% | 638,539 |
| Mar 5, 2026 | 118.00 | 118.50 | 116.00 | 117.00 | 117.00 | -0.85% | 352,391 |
| Mar 4, 2026 | 116.00 | 118.00 | 116.00 | 118.00 | 118.00 | 0.85% | 592,989 |
| Mar 3, 2026 | 116.00 | 119.00 | 116.00 | 117.00 | 117.00 | -1.27% | 544,875 |
| Mar 2, 2026 | 118.00 | 119.50 | 116.00 | 118.50 | 118.50 | - | 406,213 |
| Feb 27, 2026 | 115.50 | 118.50 | 115.50 | 118.50 | 118.50 | 2.16% | 554,272 |
| Feb 26, 2026 | 116.50 | 117.43 | 115.00 | 116.00 | 116.00 | - | 230,624 |
| Feb 25, 2026 | 117.00 | 117.00 | 115.00 | 116.00 | 116.00 | -0.85% | 588,780 |
| Feb 24, 2026 | 117.00 | 117.00 | 114.50 | 117.00 | 117.00 | 0.43% | 259,661 |
| Feb 23, 2026 | 116.50 | 117.50 | 115.00 | 116.50 | 116.50 | 0.43% | 690,147 |
| Feb 20, 2026 | 116.69 | 116.50 | 115.00 | 116.00 | 116.00 | 0.43% | 252,116 |
| Feb 19, 2026 | 117.00 | 117.00 | 114.50 | 115.50 | 115.50 | -0.86% | 546,521 |
| Feb 18, 2026 | 115.00 | 116.50 | 113.00 | 116.50 | 116.50 | 1.75% | 222,694 |
| Feb 17, 2026 | 115.00 | 115.00 | 113.00 | 114.50 | 114.50 | 0.88% | 735,348 |
| Feb 16, 2026 | 115.00 | 115.00 | 113.50 | 113.50 | 113.50 | - | 229,253 |
| Feb 13, 2026 | 115.00 | 115.00 | 113.00 | 113.50 | 113.50 | -0.44% | 257,185 |
| Feb 12, 2026 | 114.00 | 115.00 | 113.50 | 114.00 | 114.00 | - | 429,277 |
| Feb 11, 2026 | 113.00 | 115.00 | 113.00 | 114.00 | 114.00 | 0.44% | 402,303 |
| Feb 10, 2026 | 112.50 | 114.70 | 112.50 | 113.50 | 113.50 | 0.44% | 731,713 |
| Feb 9, 2026 | 115.00 | 115.00 | 112.50 | 113.00 | 113.00 | - | 344,016 |
| Feb 6, 2026 | 114.00 | 114.50 | 113.00 | 113.00 | 113.00 | - | 841,331 |
| Feb 5, 2026 | 115.50 | 115.50 | 112.50 | 113.00 | 113.00 | -2.16% | 490,692 |
| Feb 4, 2026 | 115.50 | 115.50 | 112.50 | 115.50 | 115.50 | 1.32% | 335,213 |
| Feb 3, 2026 | 114.00 | 115.50 | 111.50 | 114.00 | 114.00 | - | 415,185 |
| Feb 2, 2026 | 114.00 | 114.50 | 111.50 | 114.00 | 114.00 | 0.44% | 944,504 |
| Jan 30, 2026 | 110.00 | 114.00 | 110.00 | 113.50 | 113.50 | 0.44% | 563,496 |
| Jan 29, 2026 | 112.50 | 114.00 | 111.50 | 113.00 | 113.00 | 0.89% | 299,109 |
| Jan 28, 2026 | 113.50 | 113.50 | 110.67 | 112.00 | 112.00 | -1.32% | 647,792 |
| Jan 27, 2026 | 112.03 | 113.50 | 113.00 | 113.50 | 113.50 | 2.25% | 564,554 |
| Jan 26, 2026 | 113.00 | 113.00 | 110.00 | 111.00 | 111.00 | - | 462,961 |
| Jan 23, 2026 | 113.00 | 113.00 | 110.50 | 111.00 | 111.00 | -1.33% | 177,294 |
| Jan 22, 2026 | 114.00 | 114.00 | 110.50 | 112.50 | 112.50 | -0.44% | 321,077 |
| Jan 21, 2026 | 112.00 | 114.00 | 111.90 | 113.00 | 113.00 | 1.35% | 302,517 |
| Jan 20, 2026 | 111.50 | 114.50 | 111.50 | 111.50 | 111.50 | -2.19% | 688,305 |
| Jan 19, 2026 | 114.50 | 115.00 | 111.50 | 114.00 | 114.00 | - | 267,828 |
| Jan 16, 2026 | 115.00 | 115.50 | 112.00 | 114.00 | 114.00 | -1.30% | 408,119 |
| Jan 15, 2026 | 113.00 | 115.50 | 111.26 | 115.50 | 115.50 | 2.21% | 447,145 |
| Jan 14, 2026 | 110.00 | 113.50 | 109.50 | 113.00 | 113.00 | 3.20% | 529,217 |
| Jan 13, 2026 | 110.00 | 111.00 | 108.50 | 109.50 | 109.50 | -0.45% | 1,270,597 |
| Jan 12, 2026 | 109.50 | 110.00 | 108.69 | 110.00 | 110.00 | - | 229,799 |
| Jan 9, 2026 | 109.50 | 110.17 | 108.50 | 110.00 | 110.00 | 0.46% | 322,043 |
| Jan 8, 2026 | 106.00 | 110.50 | 106.00 | 109.50 | 109.50 | 0.92% | 593,398 |
| Jan 7, 2026 | 109.00 | 110.00 | 105.50 | 108.50 | 108.50 | 0.46% | 1,135,330 |
| Jan 6, 2026 | 108.00 | 109.00 | 104.00 | 108.00 | 108.00 | 1.89% | 542,319 |
| Jan 5, 2026 | 106.00 | 107.50 | 104.50 | 106.00 | 106.00 | - | 602,077 |
| Jan 2, 2026 | 108.50 | 109.00 | 105.00 | 106.00 | 106.00 | -2.30% | 240,518 |
| Dec 31, 2025 | 108.83 | 110.50 | 108.50 | 108.50 | 108.50 | -1.36% | 58,074 |
| Dec 30, 2025 | 109.50 | 110.00 | 107.50 | 110.00 | 110.00 | 0.92% | 104,389 |
| Dec 29, 2025 | 109.50 | 113.50 | 108.00 | 109.00 | 109.00 | - | 209,786 |
| Dec 24, 2025 | 109.00 | 113.50 | 108.78 | 109.00 | 109.00 | - | 126,126 |
| Dec 23, 2025 | 108.00 | 109.50 | 107.30 | 109.00 | 109.00 | 1.40% | 550,459 |
| Dec 22, 2025 | 107.50 | 108.50 | 107.50 | 107.50 | 107.50 | 0.94% | 218,821 |
| Dec 19, 2025 | 110.00 | 108.50 | 106.50 | 106.50 | 106.50 | -0.93% | 367,342 |
| Dec 18, 2025 | 110.00 | 110.00 | 107.50 | 107.50 | 107.50 | -0.92% | 440,372 |
| Dec 17, 2025 | 108.50 | 109.25 | 107.98 | 108.50 | 108.50 | -0.46% | 730,690 |
| Dec 16, 2025 | 109.00 | 115.00 | 108.00 | 109.00 | 109.00 | -0.46% | 786,977 |
| Dec 15, 2025 | 110.00 | 111.50 | 109.50 | 109.50 | 109.50 | 0.46% | 860,740 |
| Dec 12, 2025 | 106.00 | 112.00 | 106.00 | 109.00 | 109.00 | -0.91% | 936,983 |
| Dec 11, 2025 | 108.00 | 114.88 | 106.00 | 110.00 | 110.00 | 1.85% | 729,517 |
| Dec 10, 2025 | 105.50 | 109.00 | 105.50 | 108.00 | 108.00 | 0.47% | 633,675 |
| Dec 9, 2025 | 109.50 | 109.50 | 107.00 | 107.50 | 107.50 | -0.46% | 580,363 |
| Dec 8, 2025 | 107.00 | 109.50 | 106.83 | 108.00 | 108.00 | -0.46% | 494,503 |
| Dec 5, 2025 | 105.00 | 108.50 | 105.00 | 108.50 | 108.50 | 2.84% | 743,449 |
| Dec 4, 2025 | 105.00 | 107.50 | 104.00 | 105.50 | 105.50 | 0.96% | 613,156 |
| Dec 3, 2025 | 101.50 | 105.00 | 101.00 | 104.50 | 104.50 | 0.97% | 532,626 |
| Dec 2, 2025 | 102.53 | 103.50 | 102.00 | 103.50 | 103.50 | -0.48% | 668,755 |
| Dec 1, 2025 | 103.50 | 105.00 | 103.20 | 104.00 | 104.00 | -0.48% | 359,342 |
| Nov 28, 2025 | 103.00 | 104.50 | 102.20 | 104.50 | 104.50 | 1.46% | 528,867 |
| Nov 27, 2025 | 103.00 | 104.00 | 101.60 | 103.00 | 103.00 | -0.48% | 307,734 |
| Nov 26, 2025 | 105.00 | 105.00 | 102.00 | 103.50 | 103.50 | 0.98% | 260,557 |
| Nov 25, 2025 | 103.00 | 104.03 | 101.20 | 102.50 | 102.50 | -0.49% | 558,219 |
| Nov 24, 2025 | 103.16 | 103.50 | 102.00 | 103.00 | 103.00 | -0.96% | 497,215 |
| Nov 21, 2025 | 104.00 | 105.50 | 102.98 | 104.00 | 104.00 | - | 448,354 |
| Nov 20, 2025 | 105.50 | 105.50 | 103.50 | 104.00 | 104.00 | 0.48% | 1,085,510 |
| Nov 19, 2025 | 105.00 | 105.00 | 103.00 | 103.50 | 103.50 | -1.90% | 621,275 |
| Nov 18, 2025 | 104.00 | 105.50 | 102.00 | 105.50 | 105.50 | -0.47% | 1,448,758 |
| Nov 17, 2025 | 105.00 | 106.00 | 104.00 | 106.00 | 106.00 | 0.47% | 634,451 |
| Nov 14, 2025 | 106.50 | 106.50 | 104.75 | 105.50 | 105.50 | 0.48% | 633,167 |
| Nov 13, 2025 | 106.00 | 106.30 | 104.50 | 105.00 | 105.00 | - | 965,976 |
| Nov 12, 2025 | 106.00 | 106.50 | 105.00 | 105.00 | 105.00 | 0.48% | 548,157 |
| Nov 11, 2025 | 106.00 | 106.50 | 104.50 | 104.50 | 104.50 | - | 489,143 |
| Nov 10, 2025 | 105.00 | 107.50 | 104.50 | 104.50 | 104.50 | -1.42% | 168,606 |
| Nov 7, 2025 | 106.00 | 108.00 | 104.50 | 106.00 | 106.00 | -0.47% | 1,664,120 |
| Nov 6, 2025 | 106.00 | 106.50 | 104.50 | 106.50 | 106.50 | 0.47% | 499,949 |
| Nov 5, 2025 | 105.50 | 106.00 | 103.52 | 106.00 | 106.00 | 0.95% | 692,823 |
| Nov 4, 2025 | 107.50 | 107.50 | 103.50 | 105.00 | 105.00 | 0.96% | 641,346 |
| Nov 3, 2025 | 107.50 | 107.50 | 104.00 | 104.00 | 104.00 | -0.48% | 470,896 |
| Oct 31, 2025 | 108.00 | 108.00 | 104.50 | 104.50 | 104.50 | -1.42% | 824,767 |
| Oct 30, 2025 | 110.00 | 110.00 | 106.00 | 106.00 | 106.00 | -3.64% | 394,075 |
| Oct 29, 2025 | 109.50 | 110.00 | 108.00 | 110.00 | 110.00 | 0.46% | 650,410 |
| Oct 28, 2025 | 110.00 | 110.00 | 108.25 | 109.50 | 109.50 | -0.45% | 418,804 |
| Oct 27, 2025 | 109.50 | 110.00 | 108.00 | 110.00 | 110.00 | - | 1,514,929 |
| Oct 24, 2025 | 110.00 | 110.00 | 108.00 | 110.00 | 110.00 | 1.38% | 199,356 |
| Oct 23, 2025 | 108.50 | 110.50 | 108.50 | 108.50 | 108.50 | -0.46% | 480,069 |
| Oct 22, 2025 | 105.00 | 109.00 | 104.32 | 109.00 | 109.00 | 4.81% | 1,014,151 |
| Oct 21, 2025 | 103.00 | 105.00 | 101.50 | 104.00 | 104.00 | 1.46% | 3,670,007 |
| Oct 20, 2025 | 103.00 | 103.00 | 101.50 | 102.50 | 102.50 | 0.49% | 525,974 |
| Oct 17, 2025 | 103.00 | 103.00 | 101.00 | 102.00 | 102.00 | 0.99% | 907,402 |
| Oct 16, 2025 | 104.00 | 104.00 | 101.00 | 101.00 | 101.00 | -1.46% | 2,170,780 |
| Oct 15, 2025 | 103.50 | 104.00 | 102.00 | 102.50 | 102.50 | -0.97% | 4,655,659 |