UK markets open in 5 hours 17 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,543.30 +336.17 (+1.85%) CRUDE OIL
79.20 +0.25 (+0.32%) GOLD FUTURES
2,314.20 +4.60 (+0.20%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,368.14 +1,945.88 (+4.28%)
Pantheon Infrastructure PLC (PINT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 0.00 | 0.00 | 0.00 | 81.20 | 81.20 | 56 |
| 01 May 2024 | 80.80 | 81.20 | 79.25 | 80.80 | 80.80 | 571,955 |
| 30 Apr 2024 | 80.60 | 81.20 | 79.20 | 80.80 | 80.80 | 358,727 |
| 29 Apr 2024 | 79.60 | 80.80 | 78.00 | 80.80 | 80.80 | 2,790,290 |
| 26 Apr 2024 | 79.80 | 80.20 | 78.00 | 80.00 | 80.00 | 196,511 |
| 25 Apr 2024 | 75.00 | 80.20 | 75.00 | 80.00 | 80.00 | 1,378,260 |
| 24 Apr 2024 | 74.80 | 77.71 | 74.80 | 77.20 | 77.20 | 459,931 |
| 23 Apr 2024 | 76.80 | 77.80 | 76.40 | 77.80 | 77.80 | 5,728,686 |
| 22 Apr 2024 | 78.60 | 78.60 | 74.80 | 76.60 | 76.60 | 305,208 |
| 19 Apr 2024 | 76.00 | 77.00 | 74.20 | 76.20 | 76.20 | 526,730 |
| 18 Apr 2024 | 76.00 | 76.85 | 74.00 | 75.20 | 75.20 | 521,776 |
| 17 Apr 2024 | 75.40 | 76.10 | 74.00 | 74.40 | 74.40 | 620,761 |
| 16 Apr 2024 | 75.40 | 76.00 | 74.83 | 75.00 | 75.00 | 691,537 |
| 15 Apr 2024 | 75.60 | 77.60 | 75.40 | 75.40 | 75.40 | 158,602 |
| 12 Apr 2024 | 75.60 | 77.60 | 75.13 | 75.60 | 75.60 | 6,691,526 |
| 11 Apr 2024 | 78.00 | 78.80 | 74.80 | 74.80 | 74.80 | 390,342 |
| 10 Apr 2024 | 78.99 | 79.60 | 77.40 | 77.40 | 77.40 | 487,728 |
| 09 Apr 2024 | 79.00 | 79.54 | 77.40 | 77.40 | 77.40 | 293,306 |
| 08 Apr 2024 | 77.60 | 79.16 | 77.60 | 77.60 | 77.60 | 450,170 |
| 05 Apr 2024 | 78.20 | 79.80 | 77.60 | 77.60 | 77.60 | 1,154,213 |
| 04 Apr 2024 | 76.00 | 79.24 | 77.29 | 78.00 | 78.00 | 1,416,269 |
| 03 Apr 2024 | 74.00 | 77.20 | 73.40 | 76.30 | 76.30 | 673,025 |
| 02 Apr 2024 | 74.00 | 74.00 | 73.21 | 73.60 | 73.60 | 896,440 |
| 28 Mar 2024 | 73.40 | 73.87 | 73.20 | 73.60 | 73.60 | 577,709 |
| 28 Mar 2024 | 0.02 Dividend | |||||
| 27 Mar 2024 | 74.60 | 75.60 | 73.20 | 74.60 | 74.58 | 229,063 |
| 26 Mar 2024 | 73.60 | 74.60 | 73.20 | 74.20 | 74.18 | 657,528 |
| 25 Mar 2024 | 76.00 | 76.00 | 73.20 | 73.40 | 73.38 | 379,817 |
| 22 Mar 2024 | 73.40 | 76.20 | 73.40 | 75.40 | 75.38 | 730,772 |
| 21 Mar 2024 | 75.20 | 76.20 | 73.20 | 75.00 | 74.98 | 697,902 |
| 20 Mar 2024 | 75.00 | 77.20 | 75.00 | 75.00 | 74.98 | 345,747 |
| 19 Mar 2024 | 76.40 | 78.00 | 76.00 | 77.00 | 76.98 | 453,238 |
| 18 Mar 2024 | 76.60 | 77.85 | 76.20 | 77.20 | 77.18 | 736,441 |
| 15 Mar 2024 | 76.00 | 77.00 | 75.60 | 77.00 | 76.98 | 984,873 |
| 14 Mar 2024 | 76.00 | 76.40 | 74.49 | 75.60 | 75.58 | 1,701,915 |
| 13 Mar 2024 | 77.20 | 77.34 | 73.20 | 74.80 | 74.78 | 945,312 |
| 12 Mar 2024 | 79.20 | 80.58 | 76.40 | 76.40 | 76.38 | 1,044,383 |
| 11 Mar 2024 | 80.20 | 81.76 | 79.40 | 80.10 | 80.08 | 983,726 |
| 08 Mar 2024 | 79.00 | 83.20 | 79.00 | 80.20 | 80.18 | 839,368 |
| 07 Mar 2024 | 80.00 | 81.00 | 80.00 | 80.60 | 80.58 | 302,033 |
| 06 Mar 2024 | 79.60 | 81.00 | 79.20 | 81.00 | 80.98 | 524,578 |
| 05 Mar 2024 | 81.60 | 81.60 | 79.20 | 81.00 | 80.98 | 817,472 |
| 04 Mar 2024 | 79.60 | 81.00 | 79.00 | 81.00 | 80.98 | 909,456 |
| 01 Mar 2024 | 80.20 | 81.00 | 79.00 | 79.00 | 78.98 | 227,629 |
| 29 Feb 2024 | 80.20 | 80.99 | 79.40 | 79.40 | 79.38 | 546,447 |
| 28 Feb 2024 | 80.00 | 81.60 | 80.00 | 80.00 | 79.98 | 339,172 |
| 27 Feb 2024 | 79.20 | 80.60 | 79.20 | 80.60 | 80.58 | 728,051 |
| 26 Feb 2024 | 79.00 | 80.80 | 79.00 | 79.20 | 79.18 | 380,197 |
| 23 Feb 2024 | 80.00 | 81.60 | 79.01 | 80.20 | 80.18 | 875,315 |
| 22 Feb 2024 | 80.00 | 81.00 | 79.62 | 80.00 | 79.98 | 251,079 |
| 21 Feb 2024 | 80.00 | 80.60 | 79.00 | 80.60 | 80.58 | 657,711 |
| 20 Feb 2024 | 81.20 | 81.20 | 79.60 | 79.60 | 79.58 | 174,257 |
| 19 Feb 2024 | 81.00 | 83.29 | 81.00 | 81.60 | 81.58 | 167,804 |
| 16 Feb 2024 | 81.00 | 82.03 | 81.00 | 81.00 | 80.98 | 332,919 |
| 15 Feb 2024 | 81.00 | 82.33 | 80.90 | 81.80 | 81.78 | 927,514 |
| 14 Feb 2024 | 82.80 | 82.80 | 80.88 | 81.00 | 80.98 | 534,636 |
| 13 Feb 2024 | 81.20 | 82.40 | 79.40 | 81.80 | 81.78 | 824,927 |
| 12 Feb 2024 | 84.00 | 84.00 | 82.00 | 83.00 | 82.98 | 1,144,511 |
| 09 Feb 2024 | 83.40 | 83.40 | 81.80 | 81.80 | 81.78 | 493,222 |
| 08 Feb 2024 | 83.20 | 84.06 | 81.60 | 83.00 | 82.98 | 601,282 |
| 07 Feb 2024 | 85.80 | 85.80 | 83.27 | 84.60 | 84.58 | 813,044 |
| 06 Feb 2024 | 84.00 | 86.60 | 83.00 | 84.00 | 83.98 | 575,095 |
| 05 Feb 2024 | 85.00 | 85.77 | 83.40 | 85.00 | 84.98 | 1,076,538 |
| 02 Feb 2024 | 84.20 | 86.00 | 84.20 | 84.60 | 84.58 | 270,423 |
| 01 Feb 2024 | 85.00 | 85.98 | 84.60 | 84.80 | 84.78 | 1,493,391 |
| 31 Jan 2024 | 87.00 | 87.02 | 84.60 | 85.80 | 85.78 | 397,366 |
| 30 Jan 2024 | 85.00 | 86.60 | 85.00 | 85.40 | 85.38 | 415,224 |
| 29 Jan 2024 | 86.20 | 87.20 | 83.80 | 84.80 | 84.78 | 253,501 |
| 26 Jan 2024 | 86.20 | 88.00 | 85.60 | 86.00 | 85.98 | 342,614 |
| 25 Jan 2024 | 85.60 | 86.92 | 85.40 | 85.40 | 85.38 | 494,701 |
| 24 Jan 2024 | 85.70 | 88.00 | 85.60 | 86.80 | 86.78 | 373,092 |
| 23 Jan 2024 | 88.00 | 88.00 | 85.70 | 85.80 | 85.78 | 550,344 |
| 22 Jan 2024 | 87.40 | 88.60 | 85.60 | 86.90 | 86.88 | 1,525,209 |
| 19 Jan 2024 | 85.40 | 88.03 | 85.40 | 85.40 | 85.38 | 289,821 |
| 18 Jan 2024 | 88.20 | 88.40 | 85.60 | 85.60 | 85.58 | 901,982 |
| 17 Jan 2024 | 87.80 | 87.80 | 85.60 | 86.60 | 86.58 | 386,304 |
| 16 Jan 2024 | 87.80 | 88.00 | 85.60 | 86.20 | 86.18 | 2,127,661 |
| 15 Jan 2024 | 88.20 | 88.40 | 85.60 | 86.00 | 85.98 | 1,172,393 |
| 12 Jan 2024 | 85.40 | 88.20 | 85.40 | 86.00 | 85.98 | 423,217 |
| 11 Jan 2024 | 86.80 | 90.40 | 85.00 | 85.40 | 85.38 | 362,709 |
| 10 Jan 2024 | 85.20 | 86.80 | 83.80 | 85.80 | 85.78 | 231,000 |
| 09 Jan 2024 | 83.60 | 84.80 | 83.40 | 84.00 | 83.98 | 205,394 |
| 08 Jan 2024 | 83.00 | 84.60 | 82.20 | 83.70 | 83.68 | 349,722 |
| 05 Jan 2024 | 83.20 | 84.40 | 82.40 | 83.40 | 83.38 | 277,897 |
| 04 Jan 2024 | 82.20 | 84.00 | 81.00 | 84.00 | 83.98 | 413,364 |
| 03 Jan 2024 | 83.80 | 83.80 | 82.00 | 82.90 | 82.88 | 200,625 |
| 02 Jan 2024 | 82.60 | 83.90 | 82.49 | 82.60 | 82.58 | 200,033 |
| 29 Dec 2023 | 84.00 | 84.00 | 82.52 | 84.00 | 83.98 | 83,147 |
| 28 Dec 2023 | 81.60 | 86.00 | 81.40 | 82.40 | 82.38 | 1,762,962 |
| 27 Dec 2023 | 83.00 | 86.00 | 82.40 | 85.60 | 85.58 | 101,041 |
| 22 Dec 2023 | 84.00 | 86.20 | 83.00 | 86.20 | 86.18 | 145,781 |
| 21 Dec 2023 | 82.40 | 85.00 | 81.61 | 85.00 | 84.98 | 404,335 |
| 20 Dec 2023 | 82.00 | 83.00 | 81.40 | 82.20 | 82.18 | 1,727,034 |
| 19 Dec 2023 | 83.00 | 83.00 | 81.58 | 81.60 | 81.58 | 472,639 |
| 18 Dec 2023 | 83.40 | 83.40 | 80.76 | 81.40 | 81.38 | 1,761,678 |
| 15 Dec 2023 | 83.60 | 83.60 | 80.50 | 83.60 | 83.58 | 1,642,250 |
| 14 Dec 2023 | 80.60 | 81.60 | 79.40 | 79.80 | 79.78 | 361,597 |
| 13 Dec 2023 | 80.80 | 80.80 | 78.40 | 78.60 | 78.58 | 5,199,706 |
| 12 Dec 2023 | 81.00 | 81.80 | 78.64 | 79.60 | 79.58 | 670,385 |
| 11 Dec 2023 | 78.20 | 80.55 | 78.20 | 78.20 | 78.18 | 285,051 |
| *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.