Shares Magazine
100.50p-0.50 (-0.49%)11 Jul 2025, 17:15
Pantheon Infrastructure PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 10, 2025 | 101.00p | 101.00p | 99.81p | 101.00p | 311,003 |
| Jul 9, 2025 | 100.00p | 101.50p | 99.80p | 99.80p | 378,207 |
| Jul 8, 2025 | 100.50p | 101.25p | 100.00p | 100.00p | 761,752 |
| Jul 7, 2025 | 102.00p | 102.00p | 100.50p | 100.50p | 547,503 |
| Jul 4, 2025 | 102.00p | 102.50p | 100.50p | 100.50p | 446,276 |
| Jul 3, 2025 | 101.50p | 103.50p | 101.44p | 102.00p | 746,472 |
| Jul 2, 2025 | 102.50p | 102.50p | 100.50p | 100.50p | 4,801,472 |
| Jul 1, 2025 | 103.50p | 104.00p | 100.00p | 102.00p | 3,927,574 |
| Jun 30, 2025 | 105.00p | 106.00p | 100.50p | 100.50p | 1,012,155 |
| Jun 27, 2025 | 105.00p | 106.00p | 104.00p | 105.00p | 645,991 |
| Jun 26, 2025 | 105.50p | 106.50p | 105.00p | 105.50p | 1,229,505 |
| Jun 25, 2025 | 106.00p | 106.50p | 105.00p | 105.50p | 527,063 |
| Jun 24, 2025 | 107.00p | 108.00p | 106.00p | 106.00p | 971,782 |
| Jun 23, 2025 | 106.50p | 107.50p | 106.00p | 107.00p | 906,452 |
| Jun 20, 2025 | 105.00p | 107.00p | 105.00p | 107.00p | 7,782,065 |
| Jun 19, 2025 | 105.00p | 106.82p | 105.00p | 105.00p | 398,872 |
| Jun 18, 2025 | 105.00p | 106.50p | 105.00p | 105.00p | 829,084 |
| Jun 17, 2025 | 107.50p | 108.50p | 105.00p | 105.00p | 746,468 |
| Jun 16, 2025 | 107.00p | 108.00p | 105.50p | 108.00p | 2,547,831 |
| Jun 13, 2025 | 108.00p | 108.00p | 105.00p | 105.50p | 1,054,759 |
| Jun 12, 2025 | 104.00p | 108.00p | 104.00p | 108.00p | 1,395,035 |
| Jun 11, 2025 | 103.50p | 104.00p | 102.50p | 104.00p | 446,049 |
| Jun 10, 2025 | 107.00p | 107.00p | 103.00p | 103.00p | 945,984 |
| Jun 9, 2025 | 107.50p | 109.00p | 106.10p | 107.00p | 706,227 |
| Jun 6, 2025 | 104.50p | 107.50p | 104.00p | 107.50p | 1,626,962 |
| Jun 5, 2025 | 104.50p | 104.53p | 102.50p | 104.50p | 871,704 |
| Jun 4, 2025 | 101.50p | 103.50p | 101.41p | 103.00p | 601,390 |
| Jun 3, 2025 | 101.00p | 101.50p | 100.10p | 101.00p | 848,891 |
| Jun 2, 2025 | 101.50p | 102.00p | 100.50p | 101.50p | 382,976 |
| May 30, 2025 | 100.00p | 102.50p | 99.80p | 102.50p | 1,227,632 |
| May 29, 2025 | 99.60p | 100.00p | 98.00p | 99.60p | 1,044,692 |
| May 28, 2025 | 99.00p | 99.40p | 97.85p | 99.40p | 500,347 |
| May 27, 2025 | 99.40p | 99.60p | 98.40p | 99.40p | 299,919 |
| May 23, 2025 | 98.40p | 99.60p | 98.01p | 99.00p | 197,613 |
| May 22, 2025 | 97.20p | 99.60p | 97.20p | 99.60p | 778,401 |
| May 21, 2025 | 98.00p | 99.40p | 97.40p | 98.60p | 214,402 |
| May 20, 2025 | 98.40p | 99.40p | 97.20p | 98.80p | 548,594 |
| May 19, 2025 | 99.00p | 99.06p | 98.20p | 98.80p | 618,480 |
| May 16, 2025 | 98.80p | 98.80p | 97.80p | 98.80p | 188,628 |
| May 15, 2025 | 98.80p | 98.80p | 97.80p | 98.80p | 614,883 |
| May 14, 2025 | 99.60p | 99.60p | 98.00p | 98.40p | 342,592 |
| May 13, 2025 | 98.60p | 99.60p | 98.60p | 99.60p | 665,810 |
| May 12, 2025 | 99.40p | 99.60p | 98.40p | 98.40p | 1,726,356 |
| May 9, 2025 | 99.40p | 99.40p | 98.15p | 98.40p | 339,608 |
| May 8, 2025 | 99.40p | 99.60p | 98.00p | 99.60p | 1,431,524 |
| May 7, 2025 | 99.40p | 99.44p | 97.52p | 99.20p | 855,522 |
| May 6, 2025 | 97.40p | 99.60p | 97.20p | 99.40p | 360,225 |
| May 2, 2025 | 98.00p | 98.20p | 95.60p | 97.60p | 1,058,470 |
| May 1, 2025 | 95.40p | 98.60p | 95.40p | 98.60p | 139,166 |
| Apr 30, 2025 | 97.40p | 98.60p | 95.86p | 98.60p | 351,955 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
| Hochschild Mining PLC | 280.60 | 3.54 |
| Jupiter Fund Management PLC | 124.20 | 3.50 |
| Fresnillo PLC | 1,516.00 | 3.48 |
| BP PLC | 402.05 | 3.42 |
| Zigup PLC | 338.00 | 2.74 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 173.10 | -7.93 |
| Close Brothers Group PLC | 391.60 | -3.40 |
| Watches Of Switzerland Group PLC | 363.60 | -3.30 |
| Jd Sports Fashion PLC | 87.66 | -3.27 |
| Moonpig Group PLC | 209.50 | -3.23 |
| Gsk PLC | 1,408.50 | -3.16 |