Pantheon International PLC (PIN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 05:19PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 0.00 | 0.00 | 0.00 | 325.00 | 325.00 | 4,131,428 |
| 24 Apr 2024 | 325.00 | 330.00 | 325.00 | 327.00 | 327.00 | 284,645 |
| 23 Apr 2024 | 328.00 | 328.99 | 325.00 | 327.50 | 327.50 | 572,714 |
| 22 Apr 2024 | 329.00 | 329.00 | 325.00 | 326.00 | 326.00 | 2,007,001 |
| 19 Apr 2024 | 324.50 | 324.50 | 323.00 | 323.00 | 323.00 | 1,220,753 |
| 18 Apr 2024 | 323.00 | 326.35 | 320.83 | 326.00 | 326.00 | 382,805 |
| 17 Apr 2024 | 320.00 | 323.00 | 318.00 | 321.00 | 321.00 | 629,310 |
| 16 Apr 2024 | 326.00 | 326.00 | 319.50 | 320.00 | 320.00 | 657,482 |
| 15 Apr 2024 | 327.00 | 331.00 | 326.00 | 326.00 | 326.00 | 633,723 |
| 12 Apr 2024 | 333.00 | 333.00 | 327.00 | 327.00 | 327.00 | 665,824 |
| 11 Apr 2024 | 328.50 | 331.95 | 327.50 | 328.00 | 328.00 | 953,935 |
| 10 Apr 2024 | 332.00 | 334.50 | 328.00 | 328.00 | 328.00 | 443,778 |
| 09 Apr 2024 | 336.00 | 336.00 | 329.50 | 330.00 | 330.00 | 472,875 |
| 08 Apr 2024 | 330.00 | 335.00 | 328.00 | 334.00 | 334.00 | 1,019,171 |
| 05 Apr 2024 | 331.00 | 331.50 | 326.00 | 331.50 | 331.50 | 1,111,716 |
| 04 Apr 2024 | 325.50 | 331.00 | 322.00 | 330.00 | 330.00 | 1,000,652 |
| 03 Apr 2024 | 321.50 | 326.00 | 320.70 | 326.00 | 326.00 | 645,270 |
| 02 Apr 2024 | 319.00 | 325.00 | 319.00 | 325.00 | 325.00 | 802,439 |
| 28 Mar 2024 | 320.50 | 320.50 | 316.00 | 319.00 | 319.00 | 697,690 |
| 27 Mar 2024 | 315.50 | 320.50 | 314.73 | 319.50 | 319.50 | 1,095,738 |
| 26 Mar 2024 | 318.00 | 319.00 | 315.50 | 316.00 | 316.00 | 642,666 |
| 25 Mar 2024 | 319.00 | 322.46 | 318.00 | 318.50 | 318.50 | 1,261,460 |
| 22 Mar 2024 | 321.00 | 321.00 | 318.83 | 319.00 | 319.00 | 1,736,500 |
| 21 Mar 2024 | 320.00 | 321.00 | 318.83 | 320.00 | 320.00 | 289,393 |
| 20 Mar 2024 | 318.50 | 321.00 | 318.50 | 319.00 | 319.00 | 807,807 |
| 19 Mar 2024 | 319.00 | 321.57 | 319.00 | 321.00 | 321.00 | 863,611 |
| 18 Mar 2024 | 320.00 | 321.00 | 319.00 | 319.50 | 319.50 | 1,219,577 |
| 15 Mar 2024 | 319.00 | 324.00 | 318.00 | 318.00 | 318.00 | 1,540,555 |
| 14 Mar 2024 | 320.50 | 323.50 | 319.00 | 319.00 | 319.00 | 742,487 |
| 13 Mar 2024 | 323.00 | 323.00 | 318.44 | 321.00 | 321.00 | 649,171 |
| 12 Mar 2024 | 320.00 | 322.50 | 318.50 | 320.00 | 320.00 | 1,914,865 |
| 11 Mar 2024 | 317.50 | 319.50 | 317.50 | 319.00 | 319.00 | 280,588 |
| 08 Mar 2024 | 317.00 | 319.45 | 317.00 | 319.00 | 319.00 | 412,515 |
| 07 Mar 2024 | 319.00 | 319.48 | 317.00 | 317.00 | 317.00 | 928,403 |
| 06 Mar 2024 | 320.00 | 320.00 | 318.00 | 318.50 | 318.50 | 1,118,856 |
| 05 Mar 2024 | 321.00 | 321.00 | 316.00 | 318.00 | 318.00 | 877,875 |
| 04 Mar 2024 | 315.00 | 319.50 | 315.00 | 318.00 | 318.00 | 3,071,596 |
| 01 Mar 2024 | 316.50 | 318.72 | 314.00 | 316.00 | 316.00 | 402,153 |
| 29 Feb 2024 | 318.50 | 321.00 | 314.50 | 314.50 | 314.50 | 276,627 |
| 28 Feb 2024 | 318.00 | 318.32 | 315.50 | 316.00 | 316.00 | 922,887 |
| 27 Feb 2024 | 317.00 | 320.00 | 316.00 | 318.00 | 318.00 | 1,436,328 |
| 26 Feb 2024 | 319.50 | 319.50 | 313.50 | 319.50 | 319.50 | 915,013 |
| 23 Feb 2024 | 317.50 | 319.50 | 313.50 | 316.00 | 316.00 | 601,287 |
| 22 Feb 2024 | 319.50 | 319.50 | 314.46 | 317.00 | 317.00 | 1,198,241 |
| 21 Feb 2024 | 317.00 | 319.50 | 315.40 | 317.00 | 317.00 | 556,194 |
| 20 Feb 2024 | 315.50 | 319.50 | 313.87 | 317.50 | 317.50 | 243,657 |
| 19 Feb 2024 | 316.50 | 319.00 | 313.00 | 316.50 | 316.50 | 708,298 |
| 16 Feb 2024 | 319.50 | 319.50 | 313.50 | 316.00 | 316.00 | 367,035 |
| 15 Feb 2024 | 319.50 | 319.50 | 314.69 | 316.00 | 316.00 | 177,097 |
| 14 Feb 2024 | 319.00 | 319.00 | 313.75 | 315.50 | 315.50 | 212,840 |
| 13 Feb 2024 | 314.50 | 319.00 | 311.50 | 315.00 | 315.00 | 361,981 |
| 12 Feb 2024 | 312.00 | 315.50 | 308.50 | 315.00 | 315.00 | 559,445 |
| 09 Feb 2024 | 312.00 | 314.00 | 309.00 | 311.00 | 311.00 | 462,973 |
| 08 Feb 2024 | 312.50 | 315.00 | 311.00 | 312.00 | 312.00 | 701,451 |
| 07 Feb 2024 | 313.00 | 314.40 | 312.00 | 312.00 | 312.00 | 799,818 |
| 06 Feb 2024 | 312.00 | 314.00 | 312.00 | 313.00 | 313.00 | 391,034 |
| 05 Feb 2024 | 311.00 | 315.00 | 311.00 | 312.50 | 312.50 | 433,624 |
| 02 Feb 2024 | 311.50 | 313.13 | 311.00 | 312.50 | 312.50 | 408,245 |
| 01 Feb 2024 | 313.00 | 314.21 | 311.00 | 311.50 | 311.50 | 1,064,721 |
| 31 Jan 2024 | 314.00 | 314.00 | 312.00 | 313.00 | 313.00 | 1,070,775 |
| 30 Jan 2024 | 311.50 | 314.00 | 310.00 | 312.50 | 312.50 | 1,879,434 |
| 29 Jan 2024 | 312.50 | 312.50 | 310.00 | 311.00 | 311.00 | 371,076 |
| 26 Jan 2024 | 311.50 | 312.00 | 309.00 | 311.00 | 311.00 | 1,069,417 |
| 25 Jan 2024 | 312.00 | 313.50 | 310.00 | 310.00 | 310.00 | 739,645 |
| 24 Jan 2024 | 313.00 | 314.50 | 311.00 | 311.00 | 311.00 | 409,674 |
| 23 Jan 2024 | 313.50 | 314.50 | 311.00 | 311.00 | 311.00 | 374,844 |
| 22 Jan 2024 | 311.00 | 313.50 | 308.00 | 312.50 | 312.50 | 327,246 |
| 19 Jan 2024 | 311.50 | 312.00 | 310.00 | 310.00 | 310.00 | 386,125 |
| 18 Jan 2024 | 310.50 | 314.50 | 310.00 | 310.00 | 310.00 | 326,118 |
| 17 Jan 2024 | 309.50 | 314.50 | 309.50 | 311.00 | 311.00 | 306,525 |
| 16 Jan 2024 | 312.50 | 314.50 | 311.00 | 313.00 | 313.00 | 202,469 |
| 15 Jan 2024 | 309.79 | 314.11 | 307.00 | 314.00 | 314.00 | 4,175,732 |
| 12 Jan 2024 | 312.00 | 313.00 | 308.00 | 310.00 | 310.00 | 382,711 |
| 11 Jan 2024 | 312.50 | 314.00 | 308.00 | 310.00 | 310.00 | 531,918 |
| 10 Jan 2024 | 307.50 | 313.50 | 307.50 | 309.00 | 309.00 | 315,511 |
| 09 Jan 2024 | 314.00 | 314.00 | 307.00 | 312.00 | 312.00 | 468,231 |
| 08 Jan 2024 | 307.50 | 314.00 | 307.00 | 309.00 | 309.00 | 769,490 |
| 05 Jan 2024 | 312.50 | 312.50 | 308.00 | 309.00 | 309.00 | 340,406 |
| 04 Jan 2024 | 315.00 | 315.00 | 308.00 | 309.50 | 309.50 | 770,640 |
| 03 Jan 2024 | 311.00 | 315.00 | 311.00 | 313.00 | 313.00 | 1,636,282 |
| 02 Jan 2024 | 311.00 | 314.00 | 308.50 | 310.50 | 310.50 | 296,745 |
| 29 Dec 2023 | 305.50 | 311.00 | 305.00 | 311.00 | 311.00 | 198,183 |
| 28 Dec 2023 | 309.50 | 309.50 | 305.00 | 309.00 | 309.00 | 647,969 |
| 27 Dec 2023 | 307.00 | 309.00 | 303.50 | 307.50 | 307.50 | 398,948 |
| 22 Dec 2023 | 308.00 | 308.00 | 306.00 | 307.00 | 307.00 | 138,955 |
| 21 Dec 2023 | 306.50 | 307.50 | 305.50 | 307.50 | 307.50 | 340,760 |
| 20 Dec 2023 | 305.00 | 307.50 | 302.00 | 307.50 | 307.50 | 347,434 |
| 19 Dec 2023 | 304.50 | 304.50 | 301.74 | 304.00 | 304.00 | 430,670 |
| 18 Dec 2023 | 302.00 | 304.50 | 298.50 | 304.50 | 304.50 | 312,209 |
| 15 Dec 2023 | 301.00 | 301.50 | 296.50 | 301.50 | 301.50 | 1,971,831 |
| 14 Dec 2023 | 298.00 | 301.00 | 297.00 | 301.00 | 301.00 | 1,027,082 |
| 13 Dec 2023 | 295.50 | 297.42 | 294.50 | 295.50 | 295.50 | 903,426 |
| 12 Dec 2023 | 298.00 | 298.00 | 292.50 | 296.00 | 296.00 | 576,349 |
| 11 Dec 2023 | 299.00 | 300.00 | 295.50 | 297.00 | 297.00 | 717,259 |
| 08 Dec 2023 | 296.50 | 300.00 | 296.50 | 299.50 | 299.50 | 494,703 |
| 07 Dec 2023 | 298.00 | 299.50 | 297.00 | 298.50 | 298.50 | 607,953 |
| 06 Dec 2023 | 299.50 | 300.00 | 298.45 | 299.50 | 299.50 | 266,470 |
| 05 Dec 2023 | 298.50 | 300.64 | 295.50 | 299.50 | 299.50 | 399,523 |
| 04 Dec 2023 | 299.50 | 300.50 | 292.00 | 299.50 | 299.50 | 460,656 |
| 01 Dec 2023 | 292.00 | 299.50 | 292.00 | 296.50 | 296.50 | 375,724 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.