97.60p-1.00 (-1.01%)02 May 2025, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Pantheon Infrastructure PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
May 2, 202598.00p98.20p95.60p97.60p1,058,470
May 1, 202595.40p98.60p95.40p98.60p139,166
Apr 30, 202597.40p98.60p95.86p98.60p351,955
Apr 29, 202596.80p97.40p96.40p97.40p748,939
Apr 28, 202596.60p96.62p94.20p96.60p535,758
Apr 25, 202596.80p97.00p94.88p96.40p82,792
Apr 24, 202596.80p96.80p95.00p95.00p221,164
Apr 23, 202597.00p97.00p95.40p95.40p311,563
Apr 22, 202597.20p97.20p95.40p97.00p550,387
Apr 17, 202595.80p97.40p93.12p97.40p481,959
Apr 16, 202594.20p95.80p93.80p95.40p223,868
Apr 15, 202592.80p95.90p92.20p95.40p410,925
Apr 14, 202594.80p95.40p92.62p95.40p231,222
Apr 11, 202594.40p95.00p92.49p94.20p195,112
Apr 10, 202593.20p94.60p92.60p94.60p769,722
Apr 9, 202592.20p93.77p92.00p93.40p997,964
Apr 8, 202593.40p93.60p92.10p93.60p749,203
Apr 7, 202592.00p93.20p87.88p92.00p871,054
Apr 4, 202594.00p95.00p91.00p91.40p582,199
Apr 3, 202595.60p95.80p93.80p94.40p123,973
Apr 2, 202596.40p96.60p94.60p96.60p337,739
Apr 1, 202595.80p96.30p94.92p96.00p1,417,655
Mar 31, 202594.40p96.40p94.08p95.80p429,882
Mar 28, 202595.00p96.60p94.60p96.60p967,803
Mar 27, 202593.60p96.40p93.50p96.40p443,149
Mar 26, 202594.60p96.00p93.92p96.00p306,548
Mar 25, 202594.60p95.20p93.55p95.20p706,392
Mar 24, 202593.80p95.20p93.40p94.60p518,206
Mar 21, 202593.80p95.80p93.00p95.00p536,867
Mar 20, 202593.80p93.80p92.95p93.40p330,726
Mar 19, 202592.60p96.00p92.60p96.00p980,297
Mar 18, 202592.60p93.13p91.86p92.60p337,064
Mar 17, 202591.40p93.10p91.40p92.40p443,487
Mar 14, 202593.20p93.60p91.80p91.80p537,728
Mar 13, 202593.00p93.60p92.81p93.20p5,185,991
Mar 12, 202592.80p93.60p92.18p93.20p612,454
Mar 11, 202593.20p93.80p91.60p92.80p584,383
Mar 10, 202593.00p93.80p92.60p93.00p151,371
Mar 7, 202593.20p93.80p91.93p93.20p101,367
Mar 6, 202593.00p94.40p92.20p93.60p1,029,912
Mar 5, 202592.00p94.00p92.00p94.00p319,953
Mar 4, 202592.40p94.40p91.00p92.40p583,233
Mar 3, 202592.00p93.00p91.20p92.00p146,811
Feb 28, 202592.00p93.00p91.40p92.00p311,129
Feb 27, 202591.00p93.00p91.00p92.20p172,801
Feb 26, 202592.00p92.40p91.22p92.20p203,089
Feb 25, 202591.80p93.00p91.47p92.00p275,556
Feb 24, 202593.00p93.00p91.00p92.00p310,140
Feb 21, 202591.80p92.60p91.60p91.60p169,461
Feb 20, 202592.20p93.60p91.80p91.80p628,656
Showing 1 to 50 of 253
May
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
28
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
May
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
27
28
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00