Pantheon Infrastructure PLC - PINT.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	116.69	116	116	117	115	252,116
February 19, 2026	116.01	115.5	115.5	117	114.5	546,522
February 18, 2026	115	116.5	116.5	116.5	113	222,694
February 17, 2026	115	114.5	114.5	115	113	735,347
February 16, 2026	115	113.5	113.5	115	113.5	229,253
February 13, 2026	115	113.5	113.5	115	113	257,186
February 12, 2026	114	114	114	115	113.5	429,278
February 11, 2026	114.12	114	114	115	113	402,303
February 10, 2026	112.5	113.5	113.5	114.7	112.5	489,924
February 09, 2026	114.48	113	113	115	112.5	344,825
February 06, 2026	114	113	113	114.5	112.9	1.84M
February 05, 2026	115.5	113	113	115.5	112.48	490,692
February 04, 2026	115.5	115.5	115.5	115.5	112.5	335,214
February 03, 2026	112.82	114	114	115.5	111.5	705,186
February 02, 2026	114	114	114	114.5	111.5	944,506
January 30, 2026	110	113.5	113.5	114	110	563,496
January 29, 2026	113.5	113	113	114	111.5	299,110
January 28, 2026	111.44	112	112	113.5	110.67	647,792
January 27, 2026	112.03	113.5	113.5	113.5	110	846,554
January 26, 2026	113	111	111	113	110	462,963
January 23, 2026	110.76	111	111	113	110.5	177,293
January 22, 2026	112.23	112.5	112.5	114	110.5	321,076
January 21, 2026	111.9	113	113	114	111.9	302,517
January 20, 2026	114.5	111.5	111.5	114.5	111.5	688,305
January 19, 2026	115	114	114	115	111.5	267,828
January 16, 2026	113.94	114	114	115.5	112	408,119
January 15, 2026	113	115.5	115.5	115.5	111.26	430,382
January 14, 2026	110	113.5	113.5	113.5	109.5	522,849
January 13, 2026	110	109.5	109.5	111	108.5	1.27M
January 12, 2026	108.68	110	110	110	108.68	253,549
January 09, 2026	109.5	110	110	110.17	108.5	322,043
January 08, 2026	106	109.5	109.5	110.66	106	593,398
January 07, 2026	109	108.5	108.5	110	105.5	1.14M
January 06, 2026	107.31	108	108	109	104	542,319
January 05, 2026	106	106	106	107.5	104.5	602,076
January 02, 2026	108.5	106	106	109	105	240,518
December 31, 2025	108.83	108.5	108.5	110.5	108.5	58,074
December 30, 2025	109.5	110	110	110	107.5	104,390
December 29, 2025	108	109	109	113.5	108	209,786
December 24, 2025	109.16	109	109	113.5	108.78	126,126
December 23, 2025	108	109	109	109.5	107.3	555,458
December 22, 2025	107.5	107.5	107.5	108.5	107.5	218,821
December 19, 2025	110	106.5	106.5	110	106.5	367,342
December 18, 2025	110	107.5	107.5	110	107.5	440,371
December 17, 2025	108.5	108.5	108.5	109.25	107.98	730,689
December 16, 2025	109	109	109	115	108	786,977
December 15, 2025	110	109.5	109.5	111.5	109.5	860,740
December 12, 2025	106	109.79	109.79	112	106	836,588
December 11, 2025	106.54	110	110	114.88	106	729,517
December 10, 2025	105.5	108	108	109.5	105.5	633,676
December 09, 2025	109.5	107.5	107.5	109.5	107	580,363
December 08, 2025	107.53	108	108	109.5	106.83	494,504
December 05, 2025	105	108.5	108.5	108.5	104.12	743,449
December 04, 2025	104.83	105.5	105.5	107.5	104	613,156
December 03, 2025	101.51	105	105	105	101	422,582
December 02, 2025	102	103.5	103.5	105	101	668,755
December 01, 2025	103.5	104	104	105	103.2	398,840
November 28, 2025	103	104.5	104.5	104.5	102.2	528,866
November 27, 2025	102.14	103	103	104	101.6	289,927
November 26, 2025	105	102	102	105	102	181,193

Pantheon Infrastructure PLC (PINT.L) LSE