1. Share Prices

  2. Pantheon Infrastructure PLC (PINT)

108.50p+3.00 (+2.84%)05 Dec 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

 
     
Download
DateOpenHighLowCloseVolume
Dec 5, 2025105.00p108.50p104.12p108.50p1,043,447
Dec 4, 2025105.00p107.50p104.00p105.50p613,156
Dec 3, 2025101.50p105.00p101.00p104.50p945,113
Dec 2, 2025102.00p105.00p101.00p103.50p668,754
Dec 1, 2025103.50p105.00p103.20p104.00p359,341
Nov 28, 2025103.00p104.50p102.20p104.50p528,866
Nov 27, 2025103.00p104.00p101.60p103.00p307,734
Nov 26, 2025105.00p105.00p102.00p103.50p260,556
Nov 25, 2025103.00p104.03p101.20p102.50p558,218
Nov 24, 2025103.50p105.00p101.99p103.00p497,215
Nov 21, 2025104.00p105.50p102.98p104.00p448,353
Nov 20, 2025105.50p105.50p103.50p104.00p1,085,509
Nov 19, 2025105.00p105.00p103.00p103.50p621,275
Nov 18, 2025104.00p105.50p102.00p105.50p1,448,758
Nov 17, 2025105.00p106.00p104.00p106.00p634,451
Nov 14, 2025106.50p106.50p104.75p105.50p633,167
Nov 13, 2025106.00p106.30p104.50p105.00p965,975
Nov 12, 2025106.00p106.50p105.00p105.00p548,157
Nov 11, 2025106.00p106.50p104.50p104.50p489,142
Nov 10, 2025105.00p107.50p104.50p104.50p168,606
Nov 7, 2025106.00p108.00p104.50p106.00p1,664,120
Nov 6, 2025106.00p106.50p104.50p106.50p499,949
Nov 5, 2025105.50p106.00p103.52p106.00p692,822
Nov 4, 2025107.50p107.50p103.50p105.00p641,345
Nov 3, 2025107.50p107.50p104.00p104.00p470,895
Oct 31, 2025108.00p108.00p104.50p104.50p824,767
Oct 30, 2025110.00p110.00p106.00p106.00p394,074
Oct 29, 2025109.50p110.00p108.00p110.00p650,409
Oct 28, 2025110.00p110.00p108.25p109.50p418,803
Oct 27, 2025109.50p110.00p108.00p110.00p1,514,928
Oct 24, 2025110.00p110.00p108.00p110.00p199,355
Oct 23, 2025108.50p110.50p108.50p108.50p480,069
Oct 22, 2025105.00p109.00p104.32p109.00p1,014,150
Oct 21, 2025103.00p105.00p101.50p104.00p3,670,007
Oct 20, 2025103.00p103.00p101.50p102.50p525,973
Oct 17, 2025103.00p103.00p101.00p102.00p907,401
Oct 16, 2025104.00p104.00p101.00p101.00p2,170,780
Oct 15, 2025103.50p104.00p102.00p102.50p4,655,658
Oct 14, 2025104.50p105.00p101.36p103.50p3,445,158
Oct 13, 2025105.50p105.50p102.90p103.00p690,929
Oct 10, 2025104.50p107.50p103.00p103.00p565,509
Oct 9, 2025107.00p109.00p104.00p104.50p514,952
Oct 8, 2025108.00p109.50p106.00p107.00p466,282
Oct 7, 2025110.00p110.00p107.50p107.50p693,216
Oct 6, 2025109.50p110.00p107.65p108.00p508,817
Oct 3, 2025109.50p109.50p108.50p109.00p732,503
Oct 2, 2025108.50p109.50p108.00p109.50p233,857
Oct 1, 2025111.50p112.00p109.40p110.00p1,433,781
Sep 30, 2025111.50p112.00p108.50p112.00p582,520
Sep 29, 2025110.50p113.00p108.00p113.00p702,583
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.