Pantheon Infrastructure (PINT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
06/03/2025 93.00p 94.40p 92.20p 93.60p 1029912
05/03/2025 92.00p 94.00p 92.00p 94.00p 319953
04/03/2025 92.40p 94.40p 91.00p 92.40p 583233
03/03/2025 92.00p 93.00p 91.20p 92.00p 146811
28/02/2025 92.00p 93.00p 91.40p 92.00p 311129
27/02/2025 91.00p 93.00p 91.00p 92.20p 172802
26/02/2025 92.00p 92.40p 91.22p 92.20p 203089
25/02/2025 91.80p 93.00p 91.47p 92.00p 275556
24/02/2025 93.00p 93.00p 91.00p 92.00p 310141
21/02/2025 91.80p 92.60p 91.60p 91.60p 169461
20/02/2025 92.20p 93.60p 91.80p 91.80p 493156
19/02/2025 92.80p 95.20p 92.00p 92.00p 1389359
18/02/2025 94.80p 94.80p 91.60p 93.00p 373636
17/02/2025 94.00p 94.80p 93.00p 94.40p 309169
14/02/2025 94.20p 96.00p 94.20p 95.00p 155834
13/02/2025 95.00p 95.40p 94.00p 94.00p 326829
12/02/2025 93.40p 95.00p 92.62p 94.40p 698265
11/02/2025 92.20p 93.59p 91.80p 93.00p 989964
10/02/2025 91.40p 92.82p 91.37p 91.80p 466301
07/02/2025 89.80p 90.80p 89.66p 90.60p 2917661
06/02/2025 89.00p 90.20p 87.40p 89.80p 3425066
05/02/2025 87.20p 89.40p 87.08p 87.40p 1617042
04/02/2025 88.20p 89.80p 86.60p 86.60p 387448
03/02/2025 89.80p 91.20p 88.00p 88.00p 447856
31/01/2025 90.80p 91.40p 89.20p 89.20p 323029
30/01/2025 91.40p 91.40p 88.60p 89.00p 464391
29/01/2025 91.60p 91.60p 88.40p 88.40p 1570765
28/01/2025 90.40p 90.40p 89.14p 89.20p 978253
27/01/2025 90.80p 91.11p 89.80p 89.80p 802883
24/01/2025 91.80p 92.20p 91.12p 91.80p 297802
23/01/2025 93.00p 93.40p 92.16p 92.60p 633513
22/01/2025 91.80p 93.79p 91.80p 93.00p 370352
21/01/2025 93.00p 93.60p 92.68p 93.40p 360863
20/01/2025 92.20p 92.87p 92.18p 92.80p 597961
17/01/2025 92.00p 93.80p 92.00p 93.80p 584439
16/01/2025 92.20p 92.60p 91.68p 92.60p 380920
15/01/2025 92.20p 92.26p 91.40p 91.60p 1989247
14/01/2025 91.20p 92.20p 91.20p 91.20p 757620
13/01/2025 91.20p 92.20p 91.20p 92.00p 966106
10/01/2025 91.60p 92.40p 91.38p 91.80p 2071413
09/01/2025 89.80p 93.32p 89.71p 92.40p 1046555
08/01/2025 89.00p 90.00p 88.20p 89.00p 673428
07/01/2025 89.00p 89.80p 88.20p 89.60p 1648394
06/01/2025 88.00p 90.00p 87.40p 88.60p 2215478
03/01/2025 90.00p 90.20p 87.50p 88.80p 297126
02/01/2025 89.40p 91.60p 87.40p 87.80p 312845
31/12/2024 88.80p 90.40p 88.80p 89.20p 239707
30/12/2024 88.80p 91.60p 88.40p 89.20p 74073
27/12/2024 89.20p 91.60p 89.00p 89.20p 80328
24/12/2024 89.20p 91.40p 88.80p 89.00p 231429
23/12/2024 89.20p 92.00p 89.00p 89.00p 437336
20/12/2024 91.60p 91.80p 89.00p 91.40p 761503
19/12/2024 89.60p 91.00p 89.60p 89.60p 225395
18/12/2024 89.60p 90.65p 89.60p 89.80p 337081
17/12/2024 90.00p 90.40p 89.84p 90.40p 240825
16/12/2024 89.80p 91.00p 89.80p 90.20p 6887935
13/12/2024 90.20p 91.16p 89.40p 91.00p 848321
12/12/2024 89.40p 90.62p 89.00p 89.00p 449658
11/12/2024 91.80p 92.16p 89.40p 91.00p 303849
10/12/2024 92.00p 92.59p 91.73p 92.20p 348035
09/12/2024 91.40p 92.60p 91.40p 92.20p 1093675
06/12/2024 90.40p 92.00p 89.68p 92.00p 869063
05/12/2024 89.80p 91.00p 89.70p 90.60p 264127
04/12/2024 89.20p 90.60p 89.00p 90.60p 330131
03/12/2024 90.00p 90.40p 89.28p 90.00p 165048
02/12/2024 89.40p 90.40p 89.08p 89.40p 870723
29/11/2024 90.00p 90.00p 88.86p 89.00p 461411
28/11/2024 90.00p 90.55p 87.76p 89.00p 405692
27/11/2024 89.80p 90.40p 87.60p 90.00p 823389
26/11/2024 89.40p 90.20p 88.00p 89.40p 321646
25/11/2024 89.80p 90.00p 88.13p 90.00p 574949
22/11/2024 88.20p 90.20p 87.40p 87.40p 486226
21/11/2024 89.20p 90.20p 88.00p 88.60p 211042
20/11/2024 88.00p 90.20p 88.00p 90.20p 151230
19/11/2024 89.00p 90.23p 88.80p 89.00p 696107
18/11/2024 90.00p 90.40p 88.20p 89.20p 474456
15/11/2024 88.20p 90.40p 88.20p 90.20p 460425

*Close Price adjusted for both dividends and splits