Pantheon Infrastructure PLC (LON:PINT)
London
· Delayed Price · Currency is GBP · Price in GBX 118.00
0.00 (0.00%)
Apr 29, 2026, 8:13 AM GMT
Pantheon Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 116.62 | 117.00 | 115.40 | 116.00 | 116.00 | -1.36% | 534,145 |
| 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 | -0.45% | 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 | 0.88% | 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 |
| Mar 10, 2026 | 113.50 | 115.50 | 112.00 | 114.00 | 111.77 | 1.79% | 1,487,257 |
| Mar 9, 2026 | 119.00 | 119.00 | 112.00 | 112.00 | 109.81 | -3.45% | 1,015,715 |
| Mar 6, 2026 | 118.50 | 118.50 | 116.00 | 116.00 | 113.73 | -0.85% | 638,539 |
| Mar 5, 2026 | 118.00 | 118.50 | 116.00 | 117.00 | 114.71 | -0.85% | 352,391 |
| Mar 4, 2026 | 116.00 | 118.00 | 116.00 | 118.00 | 115.69 | 0.85% | 592,989 |
| Mar 3, 2026 | 116.00 | 119.00 | 116.00 | 117.00 | 114.71 | -1.27% | 544,875 |
| Mar 2, 2026 | 118.00 | 119.50 | 116.00 | 118.50 | 116.18 | - | 406,213 |
| Feb 27, 2026 | 115.50 | 118.50 | 115.50 | 118.50 | 116.18 | 2.16% | 554,272 |
| Feb 26, 2026 | 116.50 | 117.43 | 115.00 | 116.00 | 113.73 | - | 230,624 |
| Feb 25, 2026 | 117.00 | 117.00 | 115.00 | 116.00 | 113.73 | -0.85% | 588,780 |
| Feb 24, 2026 | 117.00 | 117.00 | 114.50 | 117.00 | 114.71 | 0.43% | 259,661 |
| Feb 23, 2026 | 116.50 | 117.50 | 115.00 | 116.50 | 114.22 | 0.43% | 690,147 |
| Feb 20, 2026 | 116.50 | 117.00 | 115.00 | 116.00 | 113.73 | 0.43% | 467,115 |
| Feb 19, 2026 | 117.00 | 117.00 | 114.50 | 115.50 | 113.24 | -0.86% | 546,521 |
| Feb 18, 2026 | 115.00 | 116.50 | 113.00 | 116.50 | 114.22 | 1.75% | 222,694 |
| Feb 17, 2026 | 115.00 | 115.00 | 113.00 | 114.50 | 112.26 | 0.88% | 735,348 |
| Feb 16, 2026 | 115.00 | 115.00 | 113.50 | 113.50 | 111.28 | - | 229,253 |
| Feb 13, 2026 | 115.00 | 115.00 | 113.00 | 113.50 | 111.28 | -0.44% | 257,185 |
| Feb 12, 2026 | 114.00 | 115.00 | 113.50 | 114.00 | 111.77 | - | 429,277 |
| Feb 11, 2026 | 113.00 | 115.00 | 113.00 | 114.00 | 111.77 | 0.44% | 402,303 |
| Feb 10, 2026 | 112.50 | 114.70 | 112.50 | 113.50 | 111.28 | 0.44% | 731,713 |
| Feb 9, 2026 | 115.00 | 115.00 | 112.50 | 113.00 | 110.79 | - | 344,016 |
| Feb 6, 2026 | 114.00 | 114.50 | 112.90 | 113.00 | 110.79 | - | 1,841,330 |
| Feb 5, 2026 | 115.50 | 115.50 | 112.48 | 113.00 | 110.79 | -2.16% | 490,691 |
| Feb 4, 2026 | 115.50 | 115.50 | 112.50 | 115.50 | 113.24 | 1.32% | 335,213 |
| Feb 3, 2026 | 114.00 | 115.50 | 111.50 | 114.00 | 111.77 | - | 705,185 |
| Feb 2, 2026 | 114.00 | 114.50 | 111.50 | 114.00 | 111.77 | 0.44% | 944,504 |
| Jan 30, 2026 | 110.00 | 114.00 | 110.00 | 113.50 | 111.28 | 0.44% | 563,496 |
| Jan 29, 2026 | 112.50 | 114.00 | 111.50 | 113.00 | 110.79 | 0.89% | 299,109 |
| Jan 28, 2026 | 113.50 | 113.50 | 110.67 | 112.00 | 109.81 | -1.32% | 647,792 |
| Jan 27, 2026 | 113.00 | 113.50 | 110.00 | 113.50 | 111.28 | 2.25% | 846,554 |
| Jan 26, 2026 | 113.00 | 113.00 | 110.00 | 111.00 | 108.83 | - | 462,961 |
| Jan 23, 2026 | 113.00 | 113.00 | 110.50 | 111.00 | 108.83 | -1.33% | 177,294 |
| Jan 22, 2026 | 114.00 | 114.00 | 110.50 | 112.50 | 110.30 | -0.44% | 321,077 |
| Jan 21, 2026 | 112.00 | 114.00 | 111.90 | 113.00 | 110.79 | 1.35% | 302,517 |
| Jan 20, 2026 | 111.50 | 114.50 | 111.50 | 111.50 | 109.32 | -2.19% | 688,305 |
| Jan 19, 2026 | 114.50 | 115.00 | 111.50 | 114.00 | 111.77 | - | 267,828 |
| Jan 16, 2026 | 115.00 | 115.50 | 112.00 | 114.00 | 111.77 | -1.30% | 408,119 |
| Jan 15, 2026 | 113.00 | 115.50 | 111.26 | 115.50 | 113.24 | 2.21% | 447,145 |
| Jan 14, 2026 | 110.00 | 113.50 | 109.50 | 113.00 | 110.79 | 3.20% | 529,217 |
| Jan 13, 2026 | 110.00 | 111.00 | 108.50 | 109.50 | 107.36 | -0.45% | 1,270,597 |
| Jan 12, 2026 | 109.50 | 110.00 | 108.69 | 110.00 | 107.85 | - | 229,799 |
| Jan 9, 2026 | 109.50 | 110.17 | 108.50 | 110.00 | 107.85 | 0.46% | 322,043 |
| Jan 8, 2026 | 106.00 | 110.66 | 106.00 | 109.50 | 107.36 | 0.92% | 593,398 |
| Jan 7, 2026 | 109.00 | 110.00 | 105.50 | 108.50 | 106.38 | 0.46% | 1,135,330 |
| Jan 6, 2026 | 108.00 | 109.00 | 104.00 | 108.00 | 105.89 | 1.89% | 542,319 |
| Jan 5, 2026 | 106.00 | 107.50 | 104.50 | 106.00 | 103.92 | - | 602,077 |
| Jan 2, 2026 | 108.50 | 109.00 | 105.00 | 106.00 | 103.92 | -2.30% | 240,518 |
| Dec 31, 2025 | 110.50 | 110.50 | 108.50 | 108.50 | 106.38 | -1.36% | 58,075 |
| Dec 30, 2025 | 109.50 | 110.00 | 107.50 | 110.00 | 107.85 | 0.92% | 104,389 |
| Dec 29, 2025 | 109.50 | 113.50 | 108.00 | 109.00 | 106.87 | - | 209,786 |
| Dec 24, 2025 | 109.00 | 113.50 | 108.78 | 109.00 | 106.87 | - | 126,126 |
| Dec 23, 2025 | 108.00 | 109.50 | 107.30 | 109.00 | 106.87 | 1.40% | 550,459 |
| Dec 22, 2025 | 107.50 | 108.50 | 107.50 | 107.50 | 105.40 | 0.94% | 218,821 |
| Dec 19, 2025 | 107.50 | 110.00 | 106.50 | 106.50 | 104.42 | -0.93% | 367,342 |
| Dec 18, 2025 | 110.00 | 110.00 | 107.50 | 107.50 | 105.40 | -0.92% | 440,372 |
| Dec 17, 2025 | 108.50 | 109.25 | 107.98 | 108.50 | 106.38 | -0.46% | 730,690 |
| Dec 16, 2025 | 109.00 | 115.00 | 108.00 | 109.00 | 106.87 | -0.46% | 786,977 |
| Dec 15, 2025 | 110.00 | 111.50 | 109.50 | 109.50 | 107.36 | 0.46% | 860,740 |
| Dec 12, 2025 | 106.00 | 112.00 | 106.00 | 109.00 | 106.87 | -0.91% | 936,983 |
| Dec 11, 2025 | 108.00 | 114.88 | 106.00 | 110.00 | 107.85 | 1.85% | 729,517 |
| Dec 10, 2025 | 105.50 | 109.50 | 105.50 | 108.00 | 105.89 | 0.47% | 633,676 |
| Dec 9, 2025 | 109.50 | 109.50 | 107.00 | 107.50 | 105.40 | -0.46% | 580,362 |
| Dec 8, 2025 | 107.00 | 109.50 | 106.83 | 108.00 | 105.89 | -0.46% | 494,503 |
| Dec 5, 2025 | 105.00 | 108.50 | 104.12 | 108.50 | 106.38 | 2.84% | 1,043,447 |
| Dec 4, 2025 | 105.00 | 107.50 | 104.00 | 105.50 | 103.43 | 0.96% | 613,156 |
| Dec 3, 2025 | 101.50 | 105.00 | 101.00 | 104.50 | 102.45 | 0.97% | 945,114 |