Pantheon Infrastructure (PINT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Pantheon Infrastructure

Date Open High Low Close* Volume
18/12/2025 110.00p 110.00p 107.50p 107.50p 440371
17/12/2025 108.50p 109.25p 107.98p 108.50p 730689
16/12/2025 109.00p 115.00p 108.00p 109.00p 786976
15/12/2025 110.00p 111.50p 109.50p 109.50p 570740
12/12/2025 106.00p 112.00p 106.00p 109.00p 936982
11/12/2025 108.00p 114.88p 106.00p 110.00p 729517
10/12/2025 105.50p 109.50p 105.50p 108.00p 633675
09/12/2025 109.50p 109.50p 107.00p 107.50p 580363
08/12/2025 107.00p 109.50p 106.82p 108.00p 494504
05/12/2025 105.00p 108.50p 104.12p 108.50p 1043449
04/12/2025 105.00p 107.50p 104.00p 105.50p 613156
03/12/2025 101.50p 105.00p 101.00p 104.50p 945115
02/12/2025 102.00p 105.00p 101.01p 103.50p 668755
01/12/2025 103.50p 105.00p 103.20p 104.00p 359340
28/11/2025 103.00p 104.50p 102.20p 104.50p 528866
27/11/2025 103.00p 104.00p 101.60p 103.00p 307734
26/11/2025 105.00p 105.00p 102.00p 103.50p 260557
25/11/2025 103.00p 104.03p 101.20p 102.50p 479519
24/11/2025 103.50p 105.00p 101.99p 103.00p 497215
21/11/2025 104.00p 105.50p 102.98p 104.00p 448353
20/11/2025 105.50p 105.50p 103.50p 104.00p 1085509
19/11/2025 105.00p 105.00p 103.00p 103.50p 621275
18/11/2025 104.00p 105.50p 102.00p 105.50p 1448758
17/11/2025 105.00p 106.00p 104.00p 106.00p 634452
14/11/2025 106.50p 106.50p 104.75p 105.50p 555269
13/11/2025 106.00p 106.30p 104.50p 105.00p 718476
12/11/2025 106.00p 106.50p 105.00p 105.00p 548156
11/11/2025 106.00p 106.50p 104.50p 104.50p 489143
10/11/2025 105.00p 107.50p 104.50p 104.50p 168606
07/11/2025 106.00p 107.50p 104.50p 106.00p 1460197
06/11/2025 106.00p 106.50p 104.50p 106.50p 499949
05/11/2025 105.50p 106.00p 103.52p 106.00p 392823
04/11/2025 107.50p 107.50p 103.50p 105.00p 491346
03/11/2025 107.50p 107.50p 104.00p 104.00p 470894
31/10/2025 108.00p 108.00p 104.50p 104.50p 662691
30/10/2025 110.00p 110.00p 106.00p 106.00p 394074
29/10/2025 109.50p 110.00p 108.00p 110.00p 512408
28/10/2025 110.00p 110.00p 108.25p 109.50p 418803
27/10/2025 109.50p 110.00p 108.00p 110.00p 1514929
24/10/2025 110.00p 110.00p 108.00p 110.00p 199356
23/10/2025 108.50p 110.50p 108.50p 108.50p 480069
22/10/2025 105.00p 109.00p 104.32p 109.00p 1014150
21/10/2025 103.00p 105.00p 101.50p 104.00p 3670008
20/10/2025 103.00p 103.00p 101.50p 102.50p 525975
17/10/2025 103.00p 103.00p 101.00p 102.00p 907401
16/10/2025 104.00p 104.00p 101.00p 101.00p 2170780
15/10/2025 103.50p 104.00p 102.00p 102.50p 4655659
14/10/2025 104.50p 105.00p 101.36p 103.50p 3345159
13/10/2025 105.50p 105.50p 102.90p 103.00p 583947
10/10/2025 104.50p 107.50p 103.00p 103.00p 460508
09/10/2025 107.00p 109.00p 104.00p 104.50p 514953
08/10/2025 108.00p 109.50p 106.00p 107.00p 466283
07/10/2025 110.00p 110.00p 107.50p 107.50p 693216
06/10/2025 109.50p 110.00p 107.65p 108.00p 508816
03/10/2025 109.50p 109.50p 108.50p 109.00p 732503
02/10/2025 108.50p 109.50p 108.00p 109.50p 233857
01/10/2025 111.50p 112.00p 109.40p 110.00p 1433782
30/09/2025 111.50p 112.00p 108.50p 112.00p 582522
29/09/2025 110.50p 113.00p 108.00p 113.00p 702585
26/09/2025 108.00p 111.00p 107.44p 111.00p 501649
25/09/2025 107.50p 109.00p 106.00p 109.00p 320449
24/09/2025 108.00p 109.50p 106.50p 108.00p 182953
23/09/2025 108.00p 110.00p 106.50p 109.50p 884005
22/09/2025 107.00p 109.50p 107.00p 107.50p 280518
19/09/2025 108.50p 110.00p 106.50p 108.00p 621551
18/09/2025 107.50p 109.00p 106.00p 109.00p 628713
17/09/2025 106.50p 108.00p 105.50p 108.00p 438152
16/09/2025 105.50p 106.00p 105.50p 106.50p 642439
15/09/2025 105.50p 106.00p 103.50p 106.00p 603033
12/09/2025 105.50p 105.50p 103.50p 103.50p 292044
11/09/2025 105.00p 105.00p 104.00p 104.00p 695235
10/09/2025 105.00p 105.50p 103.00p 104.00p 531338
09/09/2025 104.50p 105.00p 103.00p 104.00p 418916
08/09/2025 105.00p 105.00p 103.50p 103.50p 339602
05/09/2025 102.50p 105.00p 102.50p 105.00p 167095
04/09/2025 104.00p 104.00p 102.27p 104.00p 223320
03/09/2025 103.00p 104.50p 102.00p 102.50p 630111
02/09/2025 104.50p 106.00p 102.50p 102.50p 531838
01/09/2025 103.50p 106.00p 103.50p 106.00p 518040
29/08/2025 104.00p 106.00p 102.50p 105.00p 265769
28/08/2025 104.00p 104.00p 102.00p 103.50p 432263
27/08/2025 102.50p 105.00p 101.50p 102.50p 547682
26/08/2025 103.50p 105.50p 102.50p 103.00p 291437
22/08/2025 105.50p 105.50p 102.50p 105.00p 386577
21/08/2025 104.00p 105.50p 103.50p 103.50p 335872
20/08/2025 104.50p 105.50p 102.50p 105.50p 303366
19/08/2025 103.00p 105.00p 102.50p 104.00p 2232772
18/08/2025 104.00p 105.50p 103.50p 103.50p 1029537
15/08/2025 105.00p 105.00p 102.50p 103.50p 930062
14/08/2025 103.50p 105.50p 102.00p 103.50p 2265395
13/08/2025 105.50p 107.50p 103.00p 103.00p 599681
12/08/2025 107.00p 109.00p 105.50p 105.50p 452472
11/08/2025 109.00p 109.00p 107.00p 107.00p 1648047
08/08/2025 106.00p 109.50p 105.00p 109.50p 278222
07/08/2025 105.50p 106.50p 104.50p 106.50p 1229585
06/08/2025 103.50p 105.00p 102.00p 105.00p 1101181
05/08/2025 103.50p 104.00p 102.00p 104.00p 681029
04/08/2025 106.00p 106.50p 102.00p 102.00p 393260
01/08/2025 104.00p 105.50p 103.00p 104.00p 697921
31/07/2025 100.00p 104.00p 99.00p 104.00p 773158
30/07/2025 102.00p 104.00p 98.80p 98.80p 413930
29/07/2025 102.50p 104.50p 102.00p 102.00p 488365
28/07/2025 103.50p 104.00p 102.00p 102.00p 319228
25/07/2025 102.00p 104.00p 102.00p 103.50p 358771
24/07/2025 103.00p 104.00p 101.78p 102.50p 443167
23/07/2025 102.50p 103.00p 101.00p 103.00p 323228
22/07/2025 101.00p 102.00p 100.12p 101.50p 507272
21/07/2025 100.00p 101.00p 99.80p 101.00p 327480
18/07/2025 99.60p 101.20p 99.60p 100.00p 589706
17/07/2025 100.50p 102.00p 99.40p 99.40p 1085708
16/07/2025 101.00p 102.00p 100.00p 100.00p 300770
15/07/2025 100.00p 103.50p 100.00p 101.00p 791991
14/07/2025 100.50p 101.50p 100.50p 101.50p 359745
11/07/2025 101.50p 101.50p 99.97p 100.50p 3567029
10/07/2025 101.00p 101.00p 99.81p 101.00p 311003
09/07/2025 100.00p 101.50p 99.80p 99.80p 378208
08/07/2025 100.50p 101.24p 100.00p 100.00p 761753
07/07/2025 102.00p 102.00p 100.50p 100.50p 547505
04/07/2025 102.00p 102.50p 100.50p 100.50p 446277
03/07/2025 101.50p 103.50p 101.44p 102.00p 746473
02/07/2025 102.50p 102.50p 100.50p 100.50p 4801472
01/07/2025 103.50p 104.00p 100.00p 102.00p 3927575
30/06/2025 105.00p 106.00p 100.50p 100.50p 1012154
27/06/2025 105.00p 106.00p 104.00p 105.00p 645991
26/06/2025 105.50p 106.50p 105.00p 105.50p 1229505
25/06/2025 106.00p 106.50p 105.00p 105.50p 527064
24/06/2025 107.00p 108.00p 106.00p 106.00p 971783
23/06/2025 106.50p 107.50p 106.00p 107.00p 906454
20/06/2025 105.00p 107.00p 105.00p 107.00p 7782065
19/06/2025 105.00p 106.82p 105.00p 105.00p 398872
18/06/2025 105.00p 106.50p 105.00p 105.00p 829085
17/06/2025 107.50p 108.50p 105.00p 105.00p 647145
16/06/2025 107.00p 108.00p 105.50p 108.00p 2547832
13/06/2025 108.00p 108.00p 105.00p 105.50p 1054760
12/06/2025 104.00p 108.00p 104.00p 108.00p 1395035
11/06/2025 103.50p 104.00p 102.50p 104.00p 446049
10/06/2025 107.00p 107.00p 103.00p 103.00p 945984
09/06/2025 107.50p 109.00p 106.10p 107.00p 706228
06/06/2025 104.50p 107.50p 104.00p 107.50p 1536207
05/06/2025 104.50p 104.53p 102.50p 104.50p 871705
04/06/2025 101.50p 103.50p 101.41p 103.00p 601391
03/06/2025 101.00p 101.50p 100.10p 101.00p 848891
02/06/2025 101.50p 102.00p 100.50p 101.50p 382978
30/05/2025 100.00p 102.50p 99.80p 102.50p 1227631
29/05/2025 99.60p 100.00p 98.00p 99.60p 1044692
28/05/2025 99.00p 99.40p 97.85p 99.40p 400348
27/05/2025 99.40p 99.60p 98.40p 99.40p 299919
23/05/2025 98.40p 99.60p 98.01p 99.00p 197614
22/05/2025 97.20p 99.60p 97.20p 99.60p 506357
21/05/2025 98.00p 99.40p 97.40p 98.60p 214402
20/05/2025 98.40p 99.40p 97.20p 98.80p 468965
19/05/2025 99.00p 99.06p 98.20p 98.80p 618481
16/05/2025 98.80p 98.80p 97.80p 98.80p 188628
15/05/2025 98.80p 98.80p 97.80p 98.80p 514884
14/05/2025 99.60p 99.60p 98.00p 98.40p 342593
13/05/2025 98.60p 99.60p 98.60p 99.60p 665811
12/05/2025 99.40p 99.60p 98.40p 98.40p 1726355
09/05/2025 99.40p 99.40p 98.15p 98.40p 339608
08/05/2025 99.40p 99.60p 98.00p 99.60p 1431524
07/05/2025 99.40p 99.44p 97.52p 99.20p 855523
06/05/2025 97.40p 99.60p 97.20p 99.40p 360226
02/05/2025 98.00p 98.20p 95.60p 97.60p 1058470
01/05/2025 95.40p 98.60p 95.40p 98.60p 139166
30/04/2025 97.40p 98.60p 95.86p 98.60p 351956
29/04/2025 96.80p 97.40p 96.40p 97.40p 748940
28/04/2025 96.60p 96.62p 94.20p 96.60p 535758
25/04/2025 96.80p 97.00p 94.88p 96.40p 82794
24/04/2025 96.80p 96.80p 95.00p 95.00p 221164
23/04/2025 97.00p 97.00p 95.40p 95.40p 311563
22/04/2025 97.20p 97.20p 95.40p 97.00p 377532
17/04/2025 95.80p 97.40p 93.12p 97.40p 481959
16/04/2025 94.20p 95.80p 93.80p 95.40p 223869
15/04/2025 92.80p 95.90p 92.20p 95.40p 410926
14/04/2025 94.80p 95.40p 92.62p 95.40p 231222
11/04/2025 94.40p 95.00p 92.49p 94.20p 195111
10/04/2025 93.20p 94.60p 92.60p 94.60p 769742
09/04/2025 92.20p 93.77p 92.00p 93.40p 997965
08/04/2025 93.40p 93.60p 92.10p 93.60p 749203
07/04/2025 92.00p 93.20p 87.88p 92.00p 871053
04/04/2025 94.00p 95.00p 91.00p 91.40p 582200
03/04/2025 95.60p 95.80p 93.80p 94.40p 123974
02/04/2025 96.40p 96.60p 94.60p 96.60p 337739
01/04/2025 95.80p 96.30p 94.92p 96.00p 1258599
31/03/2025 94.40p 96.40p 94.08p 95.80p 429883
28/03/2025 95.00p 96.60p 94.60p 96.60p 967802
27/03/2025 93.60p 96.40p 93.50p 96.40p 443149
26/03/2025 94.60p 96.00p 93.91p 96.00p 306548
25/03/2025 94.60p 95.20p 93.55p 95.20p 598613
24/03/2025 93.80p 95.20p 93.40p 94.60p 518212
21/03/2025 93.80p 95.80p 93.00p 95.00p 536868
20/03/2025 93.80p 93.80p 92.95p 93.40p 330727
19/03/2025 92.60p 96.00p 92.60p 96.00p 980298
18/03/2025 92.60p 93.13p 91.86p 92.60p 337065
17/03/2025 91.40p 93.10p 91.40p 92.40p 443487
14/03/2025 93.20p 93.60p 91.80p 91.80p 537729
13/03/2025 93.00p 93.60p 92.81p 93.20p 5185992
12/03/2025 92.80p 93.60p 92.18p 93.20p 612454
11/03/2025 93.20p 93.80p 91.60p 92.80p 584384
10/03/2025 93.00p 93.80p 92.60p 93.00p 151370
07/03/2025 93.20p 93.80p 91.93p 93.20p 101368

*Close Price adjusted for both dividends and splits