Pantheon International (PIN) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Pantheon International

Date Open High Low Close* Volume
23/12/2025 377.00p 381.00p 372.00p 372.50p 234593
22/12/2025 377.50p 378.94p 372.00p 373.50p 231275
19/12/2025 377.00p 381.50p 375.50p 375.50p 530904
18/12/2025 379.50p 381.50p 375.50p 380.50p 456642
17/12/2025 377.50p 378.50p 373.00p 378.00p 556364
16/12/2025 373.00p 376.58p 373.00p 373.00p 522456
15/12/2025 377.50p 377.50p 372.00p 374.00p 184441
12/12/2025 377.50p 377.50p 371.00p 372.50p 385754
11/12/2025 372.50p 377.00p 371.50p 371.50p 3302588
10/12/2025 375.00p 378.00p 373.11p 375.00p 907524
09/12/2025 372.00p 375.51p 371.50p 375.00p 2539034
08/12/2025 375.50p 376.00p 372.50p 375.50p 353455
05/12/2025 374.00p 375.00p 370.50p 374.00p 91658
04/12/2025 369.00p 374.00p 367.50p 374.00p 1584229
03/12/2025 366.50p 371.00p 366.50p 371.00p 791720
02/12/2025 368.00p 369.28p 366.50p 367.00p 485274
01/12/2025 372.50p 377.50p 368.00p 368.00p 754107
28/11/2025 378.00p 378.00p 372.00p 375.00p 811520
27/11/2025 372.00p 378.53p 370.00p 378.50p 1352609
26/11/2025 363.50p 373.00p 363.50p 373.00p 532429
25/11/2025 362.00p 366.00p 362.00p 365.00p 499104
24/11/2025 362.00p 365.50p 358.50p 365.00p 678801
21/11/2025 360.00p 362.00p 358.41p 362.00p 586834
20/11/2025 356.00p 362.00p 356.00p 360.50p 578961
19/11/2025 350.50p 358.00p 348.00p 357.00p 3151507
18/11/2025 358.50p 358.50p 349.00p 350.50p 637859
17/11/2025 359.50p 359.50p 354.83p 355.00p 355293
14/11/2025 360.50p 361.00p 354.50p 357.50p 403105
13/11/2025 365.50p 365.50p 361.00p 361.00p 469035
12/11/2025 364.00p 364.50p 361.00p 364.00p 351237
11/11/2025 363.00p 365.50p 360.50p 363.00p 2397161
10/11/2025 360.00p 363.00p 360.00p 362.00p 1030860
07/11/2025 365.00p 365.00p 361.00p 362.00p 831999
06/11/2025 358.50p 365.00p 358.50p 361.50p 469144
05/11/2025 366.50p 366.50p 362.00p 364.50p 631751
04/11/2025 362.50p 366.00p 362.50p 364.00p 1027882
03/11/2025 363.00p 366.00p 360.52p 363.50p 951021
31/10/2025 364.00p 364.00p 360.00p 362.00p 456823
30/10/2025 366.00p 366.64p 359.00p 360.00p 702307
29/10/2025 362.00p 365.50p 359.77p 365.00p 570887
28/10/2025 361.50p 362.50p 359.40p 362.50p 457172
27/10/2025 360.00p 361.50p 358.50p 361.00p 619650
24/10/2025 359.50p 361.50p 356.50p 361.50p 818122
23/10/2025 351.00p 359.50p 351.00p 359.00p 550257
22/10/2025 355.00p 355.50p 352.50p 355.00p 652330
21/10/2025 354.50p 355.00p 353.00p 353.50p 524760
20/10/2025 350.00p 355.00p 350.00p 353.00p 628227
17/10/2025 350.50p 352.50p 345.50p 351.50p 598625
16/10/2025 353.00p 353.00p 351.00p 351.00p 525296
15/10/2025 350.50p 353.00p 350.22p 352.00p 601449
14/10/2025 347.50p 350.50p 347.50p 350.00p 685740
13/10/2025 350.00p 350.50p 346.50p 346.50p 861895
10/10/2025 349.50p 350.50p 347.50p 348.00p 293571
09/10/2025 345.00p 350.00p 345.00p 349.50p 1171608
08/10/2025 341.50p 348.50p 341.50p 348.00p 1560803
07/10/2025 343.00p 344.00p 341.50p 343.50p 1218120
06/10/2025 342.50p 344.00p 341.50p 343.50p 1576783
03/10/2025 343.50p 344.00p 341.00p 342.00p 623316
02/10/2025 344.50p 344.50p 341.50p 341.50p 3345166
01/10/2025 346.00p 346.00p 341.00p 344.00p 912177
30/09/2025 344.50p 345.00p 342.00p 343.50p 852213
29/09/2025 348.00p 348.00p 343.00p 344.50p 3290558
26/09/2025 342.50p 348.00p 340.00p 348.00p 572814
25/09/2025 340.00p 342.50p 339.00p 342.00p 1536036
24/09/2025 337.50p 340.05p 336.50p 339.00p 295454
23/09/2025 337.00p 339.00p 334.67p 337.50p 442507
22/09/2025 336.00p 336.00p 333.50p 334.50p 279047
19/09/2025 334.50p 335.50p 334.00p 334.50p 4478388
18/09/2025 334.00p 335.50p 333.00p 335.00p 4011912
17/09/2025 335.00p 335.00p 333.50p 334.00p 1449791
16/09/2025 338.50p 338.50p 333.50p 333.50p 547655
15/09/2025 338.50p 338.50p 331.00p 333.50p 2629735
12/09/2025 336.50p 337.50p 334.50p 335.00p 310829
11/09/2025 334.00p 334.00p 334.00p 337.00p 379043
10/09/2025 334.00p 336.00p 331.50p 334.00p 750112
09/09/2025 334.00p 335.00p 330.83p 332.50p 778636
08/09/2025 332.00p 334.64p 330.00p 334.50p 436688
05/09/2025 332.50p 336.00p 331.50p 335.00p 490463
04/09/2025 325.50p 333.50p 325.50p 332.00p 769307
03/09/2025 327.50p 330.50p 325.00p 331.00p 472431
02/09/2025 328.00p 331.44p 327.00p 329.00p 359992
01/09/2025 332.50p 332.50p 327.00p 331.50p 735867
29/08/2025 326.00p 330.00p 326.00p 329.00p 517610
28/08/2025 325.50p 330.03p 325.00p 327.50p 1518346
27/08/2025 327.00p 331.00p 325.00p 329.00p 519384
26/08/2025 332.50p 332.50p 326.50p 329.50p 448622
22/08/2025 327.50p 332.00p 322.50p 332.00p 867562
21/08/2025 327.00p 329.29p 324.39p 327.50p 583785
20/08/2025 327.00p 328.00p 321.50p 327.50p 444453
19/08/2025 320.50p 328.50p 320.50p 327.50p 472656
18/08/2025 330.50p 331.50p 319.50p 323.50p 1005239
15/08/2025 324.00p 330.50p 324.00p 330.00p 305152
14/08/2025 330.00p 330.50p 327.62p 329.00p 319482
13/08/2025 324.50p 332.00p 324.50p 330.50p 367955
12/08/2025 332.00p 332.00p 325.00p 328.00p 201782
11/08/2025 331.50p 331.50p 325.00p 328.00p 208273
08/08/2025 325.50p 330.00p 325.34p 328.50p 1205600
07/08/2025 329.00p 332.00p 326.50p 327.50p 519825
06/08/2025 328.00p 329.50p 326.10p 329.00p 311725
05/08/2025 324.50p 329.50p 324.50p 328.00p 215481
04/08/2025 324.00p 324.50p 321.47p 323.50p 470697
01/08/2025 324.00p 326.50p 322.50p 324.00p 632069
31/07/2025 328.00p 333.50p 325.00p 326.00p 370261
30/07/2025 333.00p 333.00p 326.50p 326.50p 506202
29/07/2025 338.00p 341.00p 330.50p 332.00p 673104
28/07/2025 337.00p 344.00p 335.00p 337.00p 1353596
25/07/2025 335.00p 336.92p 334.62p 336.50p 672508
24/07/2025 331.00p 336.00p 331.00p 335.50p 811659
23/07/2025 327.50p 334.50p 327.00p 334.00p 382248
22/07/2025 324.50p 327.50p 322.50p 326.50p 594905
21/07/2025 320.50p 325.52p 318.67p 325.00p 351352
18/07/2025 317.50p 321.00p 317.50p 320.50p 478974
17/07/2025 318.00p 319.53p 316.21p 319.50p 403147
16/07/2025 318.50p 319.50p 315.00p 318.50p 433843
15/07/2025 318.50p 319.61p 316.15p 318.50p 435762
14/07/2025 317.50p 319.00p 315.59p 317.50p 372970
11/07/2025 316.00p 319.00p 314.75p 318.00p 559160
10/07/2025 313.50p 317.00p 313.07p 315.00p 925525
09/07/2025 312.00p 314.39p 311.14p 313.00p 842665
08/07/2025 311.00p 315.00p 310.00p 313.00p 577527
07/07/2025 311.50p 312.50p 310.00p 311.50p 361821
04/07/2025 313.50p 314.50p 311.50p 311.50p 411621
03/07/2025 314.50p 317.00p 312.00p 314.50p 382871
02/07/2025 316.00p 317.00p 312.50p 314.00p 503938
01/07/2025 313.50p 318.00p 312.83p 318.00p 384983
30/06/2025 309.00p 314.53p 309.00p 314.50p 402375
27/06/2025 306.50p 311.50p 304.50p 311.00p 276409
26/06/2025 304.00p 306.52p 303.00p 306.50p 1369420
25/06/2025 306.00p 306.50p 302.50p 306.00p 529458
24/06/2025 306.00p 306.50p 302.50p 302.50p 442110
23/06/2025 307.00p 307.00p 301.00p 303.00p 349619
20/06/2025 305.00p 305.50p 302.00p 302.00p 1997005
19/06/2025 305.50p 306.00p 303.00p 304.00p 1980831
18/06/2025 304.50p 306.50p 304.50p 306.50p 311377
17/06/2025 306.00p 306.58p 305.00p 306.00p 531985
16/06/2025 304.50p 308.00p 304.00p 306.00p 884388
13/06/2025 304.00p 305.00p 303.22p 305.00p 335260
12/06/2025 304.00p 305.50p 303.50p 305.50p 350440
11/06/2025 302.00p 305.00p 302.00p 304.50p 320902
10/06/2025 301.50p 304.34p 301.50p 304.00p 705392
09/06/2025 299.50p 303.50p 299.50p 303.00p 336032
06/06/2025 299.00p 303.50p 296.50p 303.50p 273366
05/06/2025 300.00p 301.50p 297.00p 298.00p 491477
04/06/2025 300.00p 300.65p 297.82p 300.50p 372186
03/06/2025 300.00p 300.00p 296.18p 298.00p 439348
02/06/2025 300.50p 300.50p 296.50p 297.50p 587326
30/05/2025 299.00p 300.00p 296.00p 296.00p 844182
29/05/2025 300.00p 300.00p 295.79p 297.00p 369045
28/05/2025 298.50p 301.50p 298.00p 298.00p 554925
27/05/2025 301.00p 302.50p 298.50p 298.50p 676802
23/05/2025 301.00p 303.50p 297.03p 298.00p 596091
22/05/2025 306.00p 306.00p 301.00p 301.00p 1253728
21/05/2025 305.50p 306.50p 303.00p 304.00p 3706049
20/05/2025 306.00p 306.50p 303.50p 306.00p 1403790
19/05/2025 304.00p 306.00p 302.85p 305.50p 454660
16/05/2025 304.00p 306.50p 303.00p 304.50p 1440023
15/05/2025 299.50p 303.61p 299.00p 303.50p 451754
14/05/2025 297.00p 300.50p 297.00p 299.00p 1745267
13/05/2025 295.00p 297.50p 294.50p 296.00p 4623220
12/05/2025 292.50p 297.34p 291.08p 295.00p 1320237
09/05/2025 291.00p 292.00p 290.50p 291.00p 1503388
08/05/2025 287.50p 292.12p 284.18p 291.50p 2353004
07/05/2025 283.00p 287.50p 281.84p 287.00p 1281708
06/05/2025 281.50p 287.00p 281.00p 287.00p 743540
02/05/2025 278.50p 281.00p 278.00p 281.00p 611525
01/05/2025 280.50p 280.50p 275.00p 278.00p 2023855
30/04/2025 276.50p 277.50p 274.50p 275.00p 1002353
29/04/2025 278.00p 278.00p 275.00p 276.00p 16135734
28/04/2025 278.00p 278.00p 275.50p 276.50p 1868076
25/04/2025 277.00p 278.50p 275.50p 277.50p 801117
24/04/2025 274.00p 276.00p 272.50p 275.50p 1019000
23/04/2025 271.50p 274.00p 271.50p 273.00p 1363136
22/04/2025 272.00p 274.00p 269.00p 269.00p 554614
17/04/2025 276.50p 276.50p 272.50p 273.50p 455237
16/04/2025 276.00p 276.50p 273.00p 275.50p 683335
15/04/2025 275.50p 275.50p 272.00p 275.50p 1869420
14/04/2025 276.00p 276.00p 272.38p 275.50p 1177750
11/04/2025 280.00p 283.00p 272.00p 272.00p 240339
10/04/2025 274.50p 286.00p 274.50p 276.50p 1256786
09/04/2025 278.00p 278.50p 264.00p 266.00p 1604158
08/04/2025 273.00p 282.50p 269.76p 279.00p 1501222
07/04/2025 272.00p 276.00p 262.00p 267.00p 1037985
04/04/2025 283.00p 284.64p 270.04p 274.50p 1864784
03/04/2025 297.00p 297.00p 279.00p 279.00p 1241754
02/04/2025 299.00p 302.00p 298.00p 300.00p 1822070
01/04/2025 300.00p 301.00p 298.50p 299.50p 1101841
31/03/2025 304.00p 304.00p 299.50p 299.50p 568756
28/03/2025 302.00p 303.50p 301.00p 302.50p 534437
27/03/2025 302.00p 304.50p 301.00p 301.00p 348062
26/03/2025 301.00p 304.50p 301.00p 302.00p 661140
25/03/2025 303.50p 304.00p 300.00p 300.00p 532130
24/03/2025 302.50p 304.00p 302.18p 302.50p 438954
21/03/2025 304.00p 304.19p 301.50p 302.00p 1578573
20/03/2025 305.00p 306.50p 303.00p 303.00p 1384386
19/03/2025 304.50p 306.50p 304.00p 306.00p 840604
18/03/2025 307.50p 307.50p 303.60p 306.00p 553799
17/03/2025 307.00p 307.56p 305.00p 305.50p 969551
14/03/2025 304.50p 307.50p 303.50p 307.00p 588112
13/03/2025 308.00p 308.37p 303.50p 303.50p 732727
12/03/2025 310.00p 312.00p 308.00p 308.50p 1260529

*Close Price adjusted for both dividends and splits