1. Share Prices

  2. Pantheon Infrastructure PLC (PINT)

102.00p-2.00 (-1.92%)04 Aug 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
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
Jul 3, 2025101.50p103.50p101.44p102.00p746,472
Jul 2, 2025102.50p102.50p100.50p100.50p4,801,472
Jul 1, 2025103.50p104.00p100.00p102.00p3,927,574
Jun 30, 2025105.00p106.00p100.50p100.50p1,012,155
Jun 27, 2025105.00p106.00p104.00p105.00p645,991
Jun 26, 2025105.50p106.50p105.00p105.50p1,229,505
Jun 25, 2025106.00p106.50p105.00p105.50p527,063
Jun 24, 2025107.00p108.00p106.00p106.00p971,782
Jun 23, 2025106.50p107.50p106.00p107.00p906,452
Jun 20, 2025105.00p107.00p105.00p107.00p7,782,065
Jun 19, 2025105.00p106.82p105.00p105.00p398,872
Jun 18, 2025105.00p106.50p105.00p105.00p829,084
Jun 17, 2025107.50p108.50p105.00p105.00p746,468
Jun 16, 2025107.00p108.00p105.50p108.00p2,547,831
Jun 13, 2025108.00p108.00p105.00p105.50p1,054,759
Jun 12, 2025104.00p108.00p104.00p108.00p1,395,035
Jun 11, 2025103.50p104.00p102.50p104.00p446,049
Jun 10, 2025107.00p107.00p103.00p103.00p945,984
Jun 9, 2025107.50p109.00p106.10p107.00p706,227
Jun 6, 2025104.50p107.50p104.00p107.50p1,626,962
Jun 5, 2025104.50p104.53p102.50p104.50p871,704
Jun 4, 2025101.50p103.50p101.41p103.00p601,390
Jun 3, 2025101.00p101.50p100.10p101.00p848,891
Jun 2, 2025101.50p102.00p100.50p101.50p382,976
May 30, 2025100.00p102.50p99.80p102.50p1,227,632
May 29, 202599.60p100.00p98.00p99.60p1,044,692
May 28, 202599.00p99.40p97.85p99.40p500,347
May 27, 202599.40p99.60p98.40p99.40p299,919
May 23, 202598.40p99.60p98.01p99.00p197,613
123456
Showing 1 to 50 of 252

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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC491.4023.53
Lloyds Banking Group PLC82.569.00
Aston Martin Lagonda Global Holdings PLC71.606.79
Watches Of Switzerland Group PLC346.205.94
Ocado Group PLC349.105.56
4Imprint Group PLC3,735.005.21

Fallers

CompanyPrice% Chg
Auction Technology Group PLC376.00-21.67
Senior PLC187.20-3.51
Haleon PLC355.80-2.63
Inchcape PLC672.00-2.04
Rentokil Initial PLC354.30-2.02
Pantheon Infrastructure PLC102.00-1.92