Pantheon International PLC (LON:PIN)
London
· Delayed Price · Currency is GBP · Price in GBX 374.00
+0.83 (0.22%)
Dec 5, 2025, 4:35 PM BST
Pantheon International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 374.00 | 375.00 | 370.50 | 374.00 | 374.00 | - | 91,659 |
| Dec 4, 2025 | 369.00 | 374.00 | 367.50 | 374.00 | 374.00 | 0.81% | 1,584,229 |
| Dec 3, 2025 | 366.50 | 371.00 | 366.50 | 371.00 | 371.00 | 1.09% | 791,721 |
| Dec 2, 2025 | 368.00 | 368.00 | 366.50 | 367.00 | 367.00 | -0.27% | 485,274 |
| Dec 1, 2025 | 372.50 | 377.50 | 368.00 | 368.00 | 368.00 | -1.87% | 754,108 |
| Nov 28, 2025 | 378.00 | 378.00 | 372.00 | 375.00 | 375.00 | -0.92% | 811,803 |
| Nov 27, 2025 | 372.00 | 378.50 | 371.50 | 378.50 | 378.50 | 1.47% | 387,351 |
| Nov 26, 2025 | 363.50 | 373.00 | 363.50 | 373.00 | 373.00 | 2.19% | 532,429 |
| Nov 25, 2025 | 362.00 | 366.00 | 362.00 | 365.00 | 365.00 | - | 419,104 |
| Nov 24, 2025 | 362.00 | 365.50 | 358.50 | 365.00 | 365.00 | 0.83% | 678,801 |
| Nov 21, 2025 | 360.00 | 362.00 | 358.41 | 362.00 | 362.00 | 0.42% | 586,833 |
| Nov 20, 2025 | 356.00 | 362.00 | 356.00 | 360.50 | 360.50 | 0.98% | 578,963 |
| Nov 19, 2025 | 350.50 | 358.00 | 348.00 | 357.00 | 357.00 | 1.85% | 3,151,507 |
| Nov 18, 2025 | 358.50 | 358.50 | 349.00 | 350.50 | 350.50 | -1.27% | 637,859 |
| Nov 17, 2025 | 359.50 | 359.50 | 354.83 | 355.00 | 355.00 | -0.70% | 355,293 |
| Nov 14, 2025 | 360.50 | 361.00 | 354.50 | 357.50 | 357.50 | -0.97% | 403,105 |
| Nov 13, 2025 | 365.50 | 365.50 | 361.00 | 361.00 | 361.00 | -0.82% | 469,034 |
| Nov 12, 2025 | 364.00 | 364.50 | 361.00 | 364.00 | 364.00 | 0.28% | 351,237 |
| Nov 11, 2025 | 363.00 | 365.50 | 360.50 | 363.00 | 363.00 | 0.28% | 2,397,162 |
| Nov 10, 2025 | 360.00 | 363.00 | 360.00 | 362.00 | 362.00 | - | 1,030,861 |
| Nov 7, 2025 | 365.00 | 365.00 | 361.00 | 362.00 | 362.00 | 0.14% | 832,000 |
| Nov 6, 2025 | 358.50 | 365.00 | 358.50 | 361.50 | 361.50 | -0.82% | 469,144 |
| Nov 5, 2025 | 366.50 | 366.50 | 362.00 | 364.50 | 364.50 | 0.14% | 631,753 |
| Nov 4, 2025 | 362.50 | 366.00 | 362.50 | 364.00 | 364.00 | 0.14% | 1,027,881 |
| Nov 3, 2025 | 363.00 | 366.00 | 360.52 | 363.50 | 363.50 | 0.41% | 951,021 |
| Oct 31, 2025 | 364.00 | 364.00 | 360.00 | 362.00 | 362.00 | 0.56% | 456,823 |
| Oct 30, 2025 | 366.00 | 366.64 | 359.00 | 360.00 | 360.00 | -1.37% | 702,307 |
| Oct 29, 2025 | 362.00 | 365.50 | 359.77 | 365.00 | 365.00 | 0.69% | 570,888 |
| Oct 28, 2025 | 361.50 | 362.50 | 359.40 | 362.50 | 362.50 | 0.42% | 457,173 |
| Oct 27, 2025 | 360.00 | 361.50 | 358.50 | 361.00 | 361.00 | -0.14% | 619,651 |
| Oct 24, 2025 | 359.50 | 361.50 | 356.50 | 361.50 | 361.50 | 0.70% | 818,123 |
| Oct 23, 2025 | 351.00 | 359.50 | 351.00 | 359.00 | 359.00 | 1.13% | 550,258 |
| Oct 22, 2025 | 355.00 | 355.50 | 352.50 | 355.00 | 355.00 | 0.42% | 652,330 |
| Oct 21, 2025 | 354.50 | 355.00 | 353.00 | 353.50 | 353.50 | 0.14% | 524,760 |
| Oct 20, 2025 | 350.00 | 355.00 | 350.00 | 353.00 | 353.00 | 0.43% | 628,228 |
| Oct 17, 2025 | 350.50 | 352.50 | 345.50 | 351.50 | 351.50 | 0.14% | 598,627 |
| Oct 16, 2025 | 353.00 | 353.00 | 351.00 | 351.00 | 351.00 | -0.28% | 648,393 |
| Oct 15, 2025 | 350.50 | 353.00 | 350.22 | 352.00 | 352.00 | 0.57% | 601,450 |
| Oct 14, 2025 | 347.50 | 350.50 | 347.50 | 350.00 | 350.00 | 1.01% | 685,740 |
| Oct 13, 2025 | 350.00 | 350.50 | 346.50 | 346.50 | 346.50 | -0.43% | 861,898 |
| Oct 10, 2025 | 349.50 | 350.50 | 347.50 | 348.00 | 348.00 | -0.43% | 443,574 |
| Oct 9, 2025 | 345.00 | 350.00 | 345.00 | 349.50 | 349.50 | 0.43% | 1,171,608 |
| Oct 8, 2025 | 341.50 | 348.50 | 341.50 | 348.00 | 348.00 | 1.31% | 1,560,804 |
| Oct 7, 2025 | 343.00 | 344.00 | 341.50 | 343.50 | 343.50 | - | 1,368,119 |
| Oct 6, 2025 | 342.50 | 344.00 | 341.50 | 343.50 | 343.50 | 0.44% | 1,976,783 |
| Oct 3, 2025 | 343.50 | 344.00 | 341.00 | 342.00 | 342.00 | 0.15% | 623,315 |
| Oct 2, 2025 | 344.50 | 344.50 | 341.50 | 341.50 | 341.50 | -0.73% | 3,345,166 |
| Oct 1, 2025 | 346.00 | 346.00 | 341.00 | 344.00 | 344.00 | 0.15% | 912,195 |
| Sep 30, 2025 | 344.50 | 345.00 | 342.00 | 343.50 | 343.50 | -0.29% | 976,871 |
| Sep 29, 2025 | 348.00 | 348.00 | 343.00 | 344.50 | 344.50 | -1.01% | 3,290,559 |