1. Share Prices

  2. Pantheon Infrastructure PLC (PINT)

103.50p-0.50 (-0.48%)12 Sep 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Pantheon Infrastructure PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 12, 2025105.50p105.50p103.50p103.50p292,044
Sep 11, 2025105.50p105.50p104.00p104.00p1,609,216
Sep 10, 2025105.00p105.50p103.00p104.00p531,337
Sep 9, 2025104.50p105.00p103.00p104.00p418,916
Sep 8, 2025105.00p105.00p103.50p103.50p556,754
Sep 5, 2025102.50p105.00p102.50p105.00p167,094
Sep 4, 2025104.00p104.00p102.27p104.00p793,613
Sep 3, 2025103.00p104.50p102.00p102.50p630,110
Sep 2, 2025104.50p106.00p102.00p102.50p870,842
Sep 1, 2025103.50p106.00p103.50p106.00p518,038
Aug 29, 2025104.00p106.00p102.50p105.00p265,769
Aug 28, 2025104.00p104.00p102.00p103.50p432,263
Aug 27, 2025102.50p105.00p101.50p102.50p1,297,682
Aug 26, 2025103.50p105.50p102.50p103.00p295,517
Aug 22, 2025105.50p105.50p102.50p105.00p386,578
Aug 21, 2025104.00p105.50p103.50p103.50p335,872
Aug 20, 2025104.50p105.50p102.50p105.50p303,365
Aug 19, 2025103.00p105.00p102.50p104.00p2,232,771
Aug 18, 2025104.00p105.50p103.50p103.50p1,029,539
Aug 15, 2025105.00p105.00p102.50p103.50p930,063
Aug 14, 2025103.50p105.50p102.00p103.50p2,265,396
Aug 13, 2025105.50p107.50p103.00p103.00p599,681
Aug 12, 2025107.00p109.00p105.50p105.50p452,473
Aug 11, 2025109.00p109.00p107.00p107.00p1,648,047
Aug 8, 2025106.00p109.50p105.00p109.50p278,222
Aug 7, 2025105.50p106.50p104.50p106.50p1,229,585
Aug 6, 2025103.50p105.00p102.00p105.00p1,101,181
Aug 5, 2025103.50p104.00p102.00p104.00p681,028
Aug 4, 2025106.00p106.50p102.00p102.00p393,260
Aug 1, 2025104.00p105.50p103.00p104.00p697,920
Jul 31, 2025100.00p104.00p99.00p104.00p773,157
Jul 30, 2025102.00p104.00p98.80p98.80p413,929
Jul 29, 2025102.50p104.50p102.00p102.00p488,364
Jul 28, 2025103.50p104.00p102.00p102.00p319,229
Jul 25, 2025102.00p104.00p102.00p103.50p358,771
Jul 24, 2025103.00p104.00p101.78p102.50p443,167
Jul 23, 2025102.50p103.00p101.00p103.00p323,227
Jul 22, 2025101.00p102.00p100.12p101.50p507,271
Jul 21, 2025100.00p101.00p99.80p101.00p327,479
Jul 18, 202599.60p101.20p99.60p100.00p589,706
Jul 17, 2025100.50p102.00p99.40p99.40p1,308,437
Jul 16, 2025101.00p102.00p100.00p100.00p300,770
Jul 15, 2025100.00p103.50p100.00p101.00p941,990
Jul 14, 2025100.50p101.50p100.50p101.50p359,745
Jul 11, 2025101.50p101.50p99.97p100.50p3,567,029
Jul 10, 2025101.00p101.00p99.81p101.00p311,003
Jul 9, 2025100.00p101.50p99.80p99.80p378,207
Jul 8, 2025100.50p101.25p100.00p100.00p761,752
Jul 7, 2025102.00p102.00p100.50p100.50p547,503
Jul 4, 2025102.00p102.50p100.50p100.50p446,276
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.