LSE - Delayed Quote GBp
Pantheon International Ord (PIN.L)
298.00
-3.00
(-1.00%)
At close: May 23 at 4:35:03 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 23, 2025 | 301.00 | 303.50 | 297.03 | 298.00 | 298.00 | 596,090 |
| May 22, 2025 | 306.00 | 306.00 | 301.00 | 301.00 | 301.00 | 1,253,727 |
| May 21, 2025 | 305.50 | 306.50 | 303.00 | 304.00 | 304.00 | 3,706,048 |
| May 20, 2025 | 306.00 | 306.50 | 303.50 | 306.00 | 306.00 | 1,403,877 |
| May 19, 2025 | 304.00 | 306.00 | 302.85 | 305.50 | 305.50 | 454,660 |
| May 16, 2025 | 304.00 | 306.50 | 303.00 | 304.50 | 304.50 | 1,440,023 |
| May 15, 2025 | 299.50 | 303.61 | 299.00 | 303.50 | 303.50 | 451,753 |
| May 14, 2025 | 297.00 | 300.50 | 297.00 | 299.00 | 299.00 | 1,745,267 |
| May 13, 2025 | 295.00 | 297.50 | 294.50 | 296.00 | 296.00 | 4,623,220 |
| May 12, 2025 | 292.50 | 297.34 | 291.08 | 295.00 | 295.00 | 1,320,237 |
| May 9, 2025 | 291.00 | 292.00 | 290.50 | 291.00 | 291.00 | 1,653,388 |
| May 8, 2025 | 287.50 | 292.12 | 284.18 | 291.50 | 291.50 | 2,553,003 |
| May 7, 2025 | 283.00 | 287.50 | 281.84 | 287.00 | 287.00 | 1,281,708 |
| May 6, 2025 | 281.50 | 287.00 | 281.00 | 287.00 | 287.00 | 743,626 |
| May 2, 2025 | 278.50 | 281.00 | 278.00 | 281.00 | 281.00 | 611,474 |
| May 1, 2025 | 280.50 | 280.50 | 275.00 | 278.00 | 278.00 | 2,523,855 |
| Apr 30, 2025 | 276.50 | 277.50 | 274.50 | 275.00 | 275.00 | 1,738,829 |
| Apr 29, 2025 | 278.00 | 278.00 | 275.00 | 276.00 | 276.00 | 16,135,755 |
| Apr 28, 2025 | 278.00 | 278.00 | 275.50 | 276.50 | 276.50 | 1,868,080 |
| Apr 25, 2025 | 277.00 | 278.50 | 275.50 | 277.50 | 277.50 | 801,116 |
| Apr 24, 2025 | 274.00 | 276.00 | 272.50 | 275.50 | 275.50 | 1,525,039 |
| Apr 23, 2025 | 271.50 | 274.00 | 271.50 | 273.00 | 273.00 | 1,613,137 |
| Apr 22, 2025 | 272.00 | 274.00 | 269.00 | 269.00 | 269.00 | 554,603 |
| Apr 17, 2025 | 276.50 | 276.50 | 272.50 | 273.50 | 273.50 | 455,238 |
| Apr 16, 2025 | 276.00 | 276.50 | 273.00 | 275.50 | 275.50 | 683,335 |
| Apr 15, 2025 | 275.50 | 275.50 | 272.00 | 275.50 | 275.50 | 1,869,419 |
| Apr 14, 2025 | 276.00 | 276.00 | 272.38 | 275.50 | 275.50 | 1,177,749 |
| Apr 11, 2025 | 280.00 | 283.00 | 272.00 | 272.00 | 272.00 | 240,338 |
| Apr 10, 2025 | 274.50 | 286.00 | 274.50 | 276.50 | 276.50 | 1,256,779 |
| Apr 9, 2025 | 278.00 | 278.50 | 264.00 | 266.00 | 266.00 | 1,604,157 |
| Apr 8, 2025 | 273.00 | 282.50 | 269.76 | 279.00 | 279.00 | 1,751,785 |
| Apr 7, 2025 | 272.00 | 276.00 | 262.00 | 267.00 | 267.00 | 1,037,983 |
| Apr 4, 2025 | 283.00 | 284.64 | 270.04 | 274.50 | 274.50 | 2,013,537 |
| Apr 3, 2025 | 297.00 | 297.00 | 279.00 | 279.00 | 279.00 | 1,241,753 |
| Apr 2, 2025 | 299.00 | 302.00 | 298.00 | 300.00 | 300.00 | 2,072,071 |
| Apr 1, 2025 | 300.00 | 301.00 | 298.50 | 299.50 | 299.50 | 1,101,793 |
| Mar 31, 2025 | 304.00 | 304.00 | 299.50 | 299.50 | 299.50 | 568,754 |
| Mar 28, 2025 | 302.00 | 303.50 | 301.00 | 302.50 | 302.50 | 534,436 |
| Mar 27, 2025 | 302.00 | 304.50 | 301.00 | 301.00 | 301.00 | 348,061 |
| Mar 26, 2025 | 301.00 | 304.50 | 301.00 | 302.00 | 302.00 | 661,140 |
| Mar 25, 2025 | 303.50 | 304.00 | 300.00 | 300.00 | 300.00 | 532,130 |
| Mar 24, 2025 | 302.50 | 304.00 | 302.18 | 302.50 | 302.50 | 438,955 |
| Mar 21, 2025 | 304.00 | 304.19 | 301.50 | 302.00 | 302.00 | 1,578,573 |
| Mar 20, 2025 | 305.00 | 306.50 | 303.00 | 303.00 | 303.00 | 1,384,386 |
| Mar 19, 2025 | 304.50 | 306.50 | 304.00 | 306.00 | 306.00 | 990,603 |
| Mar 18, 2025 | 307.50 | 307.50 | 303.60 | 306.00 | 306.00 | 553,799 |
| Mar 17, 2025 | 307.00 | 307.56 | 305.00 | 305.50 | 305.50 | 969,551 |
| Mar 14, 2025 | 304.50 | 307.50 | 303.50 | 307.00 | 307.00 | 1,018,111 |
| Mar 13, 2025 | 308.00 | 308.37 | 303.50 | 303.50 | 303.50 | 732,721 |
| Mar 12, 2025 | 310.00 | 312.00 | 308.00 | 308.50 | 308.50 | 1,260,529 |
| Mar 11, 2025 | 318.50 | 319.00 | 308.00 | 308.00 | 308.00 | 1,140,022 |
| Mar 10, 2025 | 323.50 | 323.50 | 316.00 | 316.00 | 316.00 | 788,335 |
| Mar 7, 2025 | 325.00 | 325.00 | 322.00 | 322.50 | 322.50 | 279,700 |
| Mar 6, 2025 | 325.00 | 327.00 | 323.00 | 326.00 | 326.00 | 242,392 |
| Mar 5, 2025 | 323.00 | 326.50 | 323.00 | 324.00 | 324.00 | 1,045,457 |
| Mar 4, 2025 | 325.00 | 326.00 | 323.44 | 325.00 | 325.00 | 1,130,942 |
| Mar 3, 2025 | 323.00 | 325.00 | 323.00 | 325.00 | 325.00 | 290,958 |
| Feb 28, 2025 | 324.50 | 325.00 | 323.00 | 324.50 | 324.50 | 599,047 |
| Feb 27, 2025 | 321.50 | 324.66 | 321.00 | 324.50 | 324.50 | 336,207 |
| Feb 26, 2025 | 323.00 | 323.00 | 321.00 | 322.00 | 322.00 | 499,876 |
| Feb 25, 2025 | 323.50 | 323.50 | 321.00 | 323.00 | 323.00 | 558,019 |
| Feb 24, 2025 | 329.00 | 329.00 | 319.45 | 323.00 | 323.00 | 844,377 |
| Feb 21, 2025 | 326.50 | 329.00 | 326.00 | 326.00 | 326.00 | 445,743 |
| Feb 20, 2025 | 329.50 | 329.50 | 325.00 | 328.50 | 328.50 | 283,321 |
| Feb 19, 2025 | 330.50 | 331.50 | 327.00 | 327.00 | 327.00 | 445,391 |
| Feb 18, 2025 | 327.50 | 331.00 | 326.00 | 331.00 | 331.00 | 380,565 |
| Feb 17, 2025 | 325.00 | 329.50 | 324.50 | 329.50 | 329.50 | 462,216 |
| Feb 14, 2025 | 322.50 | 326.00 | 322.50 | 325.00 | 325.00 | 207,436 |
| Feb 13, 2025 | 323.00 | 324.50 | 322.19 | 323.00 | 323.00 | 402,409 |
| Feb 12, 2025 | 322.00 | 324.00 | 322.00 | 323.00 | 323.00 | 598,786 |
| Feb 11, 2025 | 321.00 | 323.00 | 320.00 | 323.00 | 323.00 | 2,656,247 |
| Feb 10, 2025 | 318.90 | 322.00 | 318.50 | 321.00 | 321.00 | 490,092 |
| Feb 7, 2025 | 322.00 | 323.00 | 318.50 | 319.00 | 319.00 | 580,197 |
| Feb 6, 2025 | 322.50 | 323.00 | 320.18 | 322.00 | 322.00 | 1,568,899 |
| Feb 5, 2025 | 320.50 | 321.50 | 320.00 | 320.00 | 320.00 | 1,863,003 |
| Feb 4, 2025 | 320.00 | 321.90 | 319.50 | 321.50 | 321.50 | 478,641 |
| Feb 3, 2025 | 321.00 | 323.00 | 317.50 | 320.00 | 320.00 | 867,060 |
| Jan 31, 2025 | 325.00 | 325.00 | 321.00 | 322.00 | 322.00 | 865,105 |
| Jan 30, 2025 | 321.00 | 326.00 | 320.00 | 326.00 | 326.00 | 759,917 |
| Jan 29, 2025 | 320.00 | 322.00 | 318.00 | 321.00 | 321.00 | 369,891 |
| Jan 28, 2025 | 317.50 | 320.00 | 317.50 | 319.50 | 319.50 | 386,140 |
| Jan 27, 2025 | 319.00 | 319.00 | 317.50 | 319.00 | 319.00 | 891,118 |
| Jan 24, 2025 | 319.00 | 320.00 | 317.55 | 320.00 | 320.00 | 515,407 |
| Jan 23, 2025 | 320.00 | 320.00 | 317.50 | 318.00 | 318.00 | 416,370 |
| Jan 22, 2025 | 320.00 | 320.00 | 316.00 | 319.00 | 319.00 | 813,168 |
| Jan 21, 2025 | 318.00 | 320.50 | 318.00 | 320.00 | 320.00 | 854,804 |
| Jan 20, 2025 | 319.50 | 319.50 | 317.00 | 319.00 | 319.00 | 726,019 |
| Jan 17, 2025 | 320.00 | 320.81 | 318.00 | 319.00 | 319.00 | 793,100 |
| Jan 16, 2025 | 318.00 | 320.50 | 317.63 | 320.00 | 320.00 | 855,247 |
| Jan 15, 2025 | 318.00 | 318.50 | 316.48 | 318.50 | 318.50 | 3,615,773 |
| Jan 14, 2025 | 318.50 | 318.50 | 316.50 | 317.00 | 317.00 | 2,619,406 |
| Jan 13, 2025 | 317.50 | 318.50 | 315.50 | 318.00 | 318.00 | 1,030,544 |
| Jan 10, 2025 | 316.50 | 319.00 | 315.92 | 319.00 | 319.00 | 2,144,867 |
| Jan 9, 2025 | 315.00 | 318.00 | 315.00 | 317.00 | 317.00 | 758,100 |
| Jan 8, 2025 | 318.50 | 319.50 | 315.00 | 316.50 | 316.50 | 1,118,263 |
| Jan 7, 2025 | 319.50 | 323.00 | 315.00 | 317.00 | 317.00 | 480,297 |
| Jan 6, 2025 | 324.50 | 326.00 | 318.50 | 318.50 | 318.50 | 344,765 |
| Jan 3, 2025 | 322.00 | 325.74 | 322.00 | 324.50 | 324.50 | 691,691 |
| Jan 2, 2025 | 323.00 | 323.61 | 319.00 | 322.50 | 322.50 | 310,707 |
| Dec 31, 2024 | 319.00 | 322.78 | 319.00 | 322.00 | 322.00 | 70,102 |
| Dec 30, 2024 | 323.00 | 323.00 | 319.22 | 321.00 | 321.00 | 213,985 |
| Dec 27, 2024 | 320.00 | 322.50 | 320.00 | 320.50 | 320.50 | 204,231 |
| Dec 24, 2024 | 319.50 | 321.00 | 319.08 | 320.50 | 320.50 | 400,014 |
| Dec 23, 2024 | 312.50 | 320.50 | 311.22 | 318.50 | 318.50 | 412,192 |
| Dec 20, 2024 | 313.00 | 313.00 | 309.00 | 310.50 | 310.50 | 2,468,731 |
| Dec 19, 2024 | 318.50 | 318.50 | 313.00 | 313.00 | 313.00 | 752,227 |
| Dec 18, 2024 | 323.00 | 324.59 | 319.50 | 319.50 | 319.50 | 393,591 |
| Dec 17, 2024 | 330.00 | 332.00 | 321.50 | 321.50 | 321.50 | 299,850 |
| Dec 16, 2024 | 338.00 | 338.00 | 330.50 | 331.00 | 331.00 | 834,627 |
| Dec 13, 2024 | 336.00 | 336.00 | 332.26 | 333.00 | 333.00 | 264,659 |
| Dec 12, 2024 | 335.00 | 338.00 | 334.50 | 334.50 | 334.50 | 547,705 |
| Dec 11, 2024 | 338.00 | 338.00 | 335.00 | 335.00 | 335.00 | 252,205 |
| Dec 10, 2024 | 337.00 | 340.00 | 334.80 | 340.00 | 340.00 | 370,734 |
| Dec 9, 2024 | 340.00 | 340.00 | 337.00 | 339.00 | 339.00 | 257,498 |
| Dec 6, 2024 | 334.50 | 341.00 | 333.24 | 340.00 | 340.00 | 2,457,215 |
| Dec 5, 2024 | 328.00 | 339.50 | 327.00 | 339.50 | 339.50 | 623,691 |
| Dec 4, 2024 | 326.50 | 328.53 | 326.00 | 328.50 | 328.50 | 565,413 |
| Dec 3, 2024 | 328.50 | 328.50 | 325.00 | 327.00 | 327.00 | 404,328 |
| Dec 2, 2024 | 323.50 | 326.50 | 323.50 | 326.00 | 326.00 | 301,220 |
| Nov 29, 2024 | 320.00 | 326.50 | 320.00 | 326.50 | 326.50 | 677,843 |
| Nov 28, 2024 | 318.00 | 322.00 | 318.00 | 322.00 | 322.00 | 206,830 |
| Nov 27, 2024 | 318.50 | 321.00 | 318.50 | 319.50 | 319.50 | 418,165 |
| Nov 26, 2024 | 318.00 | 321.00 | 317.50 | 319.00 | 319.00 | 213,979 |
| Nov 25, 2024 | 317.00 | 321.50 | 317.00 | 321.50 | 321.50 | 622,404 |
| Nov 22, 2024 | 316.50 | 319.50 | 315.50 | 315.50 | 315.50 | 279,350 |
| Nov 21, 2024 | 316.00 | 316.50 | 314.50 | 314.50 | 314.50 | 488,313 |
| Nov 20, 2024 | 317.00 | 319.12 | 315.50 | 315.50 | 315.50 | 529,302 |
| Nov 19, 2024 | 318.00 | 318.50 | 316.32 | 317.50 | 317.50 | 1,240,412 |
| Nov 18, 2024 | 319.00 | 321.00 | 316.00 | 317.00 | 317.00 | 811,885 |
| Nov 15, 2024 | 317.50 | 319.86 | 316.60 | 319.00 | 319.00 | 936,233 |
| Nov 14, 2024 | 317.00 | 319.00 | 317.00 | 317.50 | 317.50 | 413,071 |
| Nov 13, 2024 | 318.00 | 320.00 | 317.00 | 318.00 | 318.00 | 748,741 |
| Nov 12, 2024 | 320.00 | 320.52 | 318.50 | 318.50 | 318.50 | 1,052,122 |
| Nov 11, 2024 | 322.00 | 323.50 | 319.00 | 319.00 | 319.00 | 732,469 |
| Nov 8, 2024 | 321.00 | 323.50 | 320.50 | 322.50 | 322.50 | 405,032 |
| Nov 7, 2024 | 319.50 | 322.50 | 318.00 | 322.50 | 322.50 | 349,641 |
| Nov 6, 2024 | 322.00 | 322.18 | 318.00 | 319.50 | 319.50 | 537,635 |
| Nov 5, 2024 | 317.00 | 320.00 | 317.00 | 319.50 | 319.50 | 857,964 |
| Nov 4, 2024 | 314.50 | 319.50 | 314.50 | 319.00 | 319.00 | 349,041 |
| Nov 1, 2024 | 316.00 | 317.38 | 312.50 | 315.00 | 315.00 | 382,264 |
| Oct 31, 2024 | 313.00 | 316.15 | 312.00 | 314.00 | 314.00 | 390,514 |
| Oct 30, 2024 | 313.50 | 318.00 | 311.57 | 314.00 | 314.00 | 454,166 |
| Oct 29, 2024 | 319.50 | 321.00 | 312.50 | 312.50 | 312.50 | 338,770 |
| Oct 28, 2024 | 322.00 | 322.00 | 318.31 | 320.00 | 320.00 | 585,842 |
| Oct 25, 2024 | 317.00 | 322.00 | 317.00 | 318.50 | 318.50 | 1,825,128 |
| Oct 24, 2024 | 321.00 | 321.00 | 317.76 | 319.50 | 319.50 | 2,341,233 |
| Oct 23, 2024 | 322.00 | 322.00 | 318.00 | 319.00 | 319.00 | 1,024,759 |
| Oct 22, 2024 | 323.50 | 323.50 | 320.00 | 321.00 | 321.00 | 591,264 |
| Oct 21, 2024 | 320.00 | 323.00 | 320.00 | 321.50 | 321.50 | 702,354 |
| Oct 18, 2024 | 319.00 | 322.00 | 318.00 | 321.00 | 321.00 | 574,589 |
| Oct 17, 2024 | 321.00 | 322.00 | 319.00 | 320.50 | 320.50 | 538,329 |
| Oct 16, 2024 | 320.68 | 323.00 | 318.00 | 320.00 | 320.00 | 678,036 |
| Oct 15, 2024 | 321.00 | 322.00 | 319.00 | 320.00 | 320.00 | 440,415 |
| Oct 14, 2024 | 322.00 | 322.40 | 319.00 | 320.50 | 320.50 | 583,513 |
| Oct 11, 2024 | 321.50 | 324.00 | 319.00 | 320.00 | 320.00 | 457,213 |
| Oct 10, 2024 | 324.00 | 327.00 | 320.00 | 323.00 | 323.00 | 505,313 |
| Oct 9, 2024 | 326.00 | 327.50 | 322.64 | 326.00 | 326.00 | 693,448 |
| Oct 8, 2024 | 324.50 | 328.00 | 322.50 | 324.00 | 324.00 | 538,390 |
| Oct 7, 2024 | 327.00 | 329.00 | 325.50 | 329.00 | 329.00 | 350,227 |
| Oct 4, 2024 | 327.00 | 329.27 | 326.06 | 329.00 | 329.00 | 209,450 |
| Oct 3, 2024 | 329.50 | 329.50 | 326.50 | 329.00 | 329.00 | 266,753 |
| Oct 2, 2024 | 327.50 | 329.50 | 325.50 | 329.50 | 329.50 | 760,131 |
| Oct 1, 2024 | 331.00 | 331.00 | 328.00 | 328.00 | 328.00 | 1,688,887 |
| Sep 30, 2024 | 327.00 | 330.50 | 322.50 | 330.50 | 330.50 | 754,672 |
| Sep 27, 2024 | 317.50 | 328.00 | 317.50 | 328.00 | 328.00 | 525,972 |
| Sep 26, 2024 | 317.50 | 320.90 | 315.00 | 320.00 | 320.00 | 343,603 |
| Sep 25, 2024 | 316.50 | 317.50 | 315.00 | 317.00 | 317.00 | 515,976 |
| Sep 24, 2024 | 314.00 | 316.50 | 314.00 | 316.00 | 316.00 | 755,706 |
| Sep 23, 2024 | 313.50 | 315.50 | 310.50 | 315.50 | 315.50 | 259,518 |
| Sep 20, 2024 | 314.50 | 318.50 | 311.00 | 316.00 | 316.00 | 1,422,033 |
| Sep 19, 2024 | 312.50 | 319.50 | 307.50 | 316.00 | 316.00 | 904,007 |
| Sep 18, 2024 | 311.50 | 311.50 | 308.00 | 310.50 | 310.50 | 554,295 |
| Sep 17, 2024 | 311.00 | 312.00 | 308.62 | 311.00 | 311.00 | 773,096 |
| Sep 16, 2024 | 309.50 | 313.00 | 307.91 | 310.00 | 310.00 | 810,828 |
| Sep 13, 2024 | 312.50 | 313.00 | 310.00 | 310.50 | 310.50 | 767,481 |
| Sep 12, 2024 | 307.00 | 314.00 | 307.00 | 312.00 | 312.00 | 388,287 |
| Sep 11, 2024 | 307.50 | 309.50 | 305.00 | 305.00 | 305.00 | 199,181 |
| Sep 10, 2024 | 307.00 | 309.00 | 305.50 | 307.00 | 307.00 | 418,171 |
| Sep 9, 2024 | 309.00 | 310.00 | 305.50 | 308.00 | 308.00 | 552,264 |
| Sep 6, 2024 | 313.50 | 313.50 | 305.30 | 307.50 | 307.50 | 860,020 |
| Sep 5, 2024 | 309.00 | 315.00 | 309.00 | 313.00 | 313.00 | 330,574 |
| Sep 4, 2024 | 315.00 | 315.00 | 307.00 | 312.50 | 312.50 | 644,380 |
| Sep 3, 2024 | 320.00 | 320.00 | 313.50 | 313.50 | 313.50 | 515,756 |
| Sep 2, 2024 | 320.00 | 321.00 | 316.50 | 316.50 | 316.50 | 692,340 |
| Aug 30, 2024 | 321.00 | 322.00 | 319.50 | 319.50 | 319.50 | 325,321 |
| Aug 29, 2024 | 325.00 | 325.00 | 319.50 | 320.50 | 320.50 | 696,797 |
| Aug 28, 2024 | 326.50 | 326.81 | 323.50 | 323.50 | 323.50 | 1,089,483 |
| Aug 27, 2024 | 324.00 | 326.50 | 321.00 | 325.50 | 325.50 | 833,899 |
| Aug 23, 2024 | 325.00 | 326.00 | 323.50 | 326.00 | 326.00 | 1,164,105 |
| Aug 22, 2024 | 322.50 | 325.00 | 320.00 | 325.00 | 325.00 | 227,035 |
| Aug 21, 2024 | 320.00 | 323.00 | 318.50 | 323.00 | 323.00 | 685,791 |
| Aug 20, 2024 | 318.50 | 321.00 | 318.50 | 319.50 | 319.50 | 1,116,764 |
| Aug 19, 2024 | 318.00 | 321.00 | 318.00 | 319.50 | 319.50 | 783,099 |
| Aug 16, 2024 | 320.00 | 320.50 | 317.00 | 318.00 | 318.00 | 788,060 |
| Aug 15, 2024 | 311.00 | 320.18 | 310.50 | 317.00 | 317.00 | 547,166 |
| Aug 14, 2024 | 308.00 | 312.00 | 306.96 | 312.00 | 312.00 | 614,662 |
| Aug 13, 2024 | 303.00 | 308.00 | 303.00 | 307.50 | 307.50 | 839,361 |
| Aug 12, 2024 | 305.50 | 307.50 | 305.50 | 307.50 | 307.50 | 441,322 |
| Aug 9, 2024 | 302.50 | 306.00 | 301.58 | 306.00 | 306.00 | 285,163 |
| Aug 8, 2024 | 305.50 | 305.50 | 301.00 | 302.00 | 302.00 | 1,273,403 |
| Aug 7, 2024 | 306.50 | 306.50 | 303.00 | 303.00 | 303.00 | 789,246 |
| Aug 6, 2024 | 302.50 | 305.50 | 300.79 | 303.00 | 303.00 | 667,982 |
| Aug 5, 2024 | 313.00 | 313.21 | 297.00 | 300.00 | 300.00 | 1,061,032 |
| Aug 2, 2024 | 326.50 | 327.00 | 312.50 | 312.50 | 312.50 | 1,775,428 |
| Aug 1, 2024 | 324.00 | 330.50 | 322.00 | 330.50 | 330.50 | 498,105 |
| Jul 31, 2024 | 318.00 | 324.50 | 317.00 | 324.50 | 324.50 | 585,660 |
| Jul 30, 2024 | 313.00 | 319.50 | 312.50 | 319.50 | 319.50 | 896,371 |
| Jul 29, 2024 | 312.00 | 313.00 | 311.30 | 313.00 | 313.00 | 483,762 |
| Jul 26, 2024 | 311.50 | 313.00 | 311.23 | 312.00 | 312.00 | 1,799,109 |
| Jul 25, 2024 | 312.00 | 312.05 | 310.50 | 311.00 | 311.00 | 630,269 |
| Jul 24, 2024 | 310.50 | 312.00 | 309.50 | 311.00 | 311.00 | 746,225 |
| Jul 23, 2024 | 310.50 | 310.50 | 309.50 | 310.50 | 310.50 | 850,247 |
| Jul 22, 2024 | 311.50 | 311.50 | 309.56 | 310.00 | 310.00 | 1,450,931 |
| Jul 19, 2024 | 309.50 | 311.50 | 306.47 | 310.00 | 310.00 | 288,482 |
| Jul 18, 2024 | 312.00 | 312.00 | 309.50 | 310.50 | 310.50 | 908,793 |
| Jul 17, 2024 | 312.50 | 312.50 | 310.00 | 310.50 | 310.50 | 391,537 |
| Jul 16, 2024 | 311.50 | 313.50 | 311.50 | 312.00 | 312.00 | 953,422 |
| Jul 15, 2024 | 312.00 | 312.50 | 311.50 | 312.00 | 312.00 | 518,864 |
| Jul 12, 2024 | 315.00 | 318.50 | 311.50 | 312.00 | 312.00 | 766,955 |
| Jul 11, 2024 | 312.00 | 315.00 | 310.00 | 315.00 | 315.00 | 784,148 |
| Jul 10, 2024 | 310.00 | 312.00 | 308.32 | 312.00 | 312.00 | 460,715 |
| Jul 9, 2024 | 305.00 | 310.00 | 303.50 | 310.00 | 310.00 | 533,492 |
| Jul 8, 2024 | 305.00 | 305.00 | 303.50 | 305.00 | 305.00 | 745,176 |
| Jul 5, 2024 | 304.50 | 306.00 | 304.00 | 305.00 | 305.00 | 857,762 |
| Jul 4, 2024 | 304.00 | 306.00 | 303.00 | 304.50 | 304.50 | 482,983 |
| Jul 3, 2024 | 304.50 | 309.00 | 304.11 | 306.00 | 306.00 | 602,013 |
| Jul 2, 2024 | 305.00 | 309.00 | 303.50 | 304.50 | 304.50 | 830,144 |
| Jul 1, 2024 | 307.50 | 308.50 | 304.50 | 304.50 | 304.50 | 253,476 |
| Jun 28, 2024 | 308.00 | 310.50 | 303.80 | 306.00 | 306.00 | 441,950 |
| Jun 27, 2024 | 309.00 | 310.00 | 306.00 | 306.00 | 306.00 | 1,193,931 |
| Jun 26, 2024 | 309.50 | 311.50 | 308.00 | 308.00 | 308.00 | 1,661,619 |
| Jun 25, 2024 | 312.00 | 312.00 | 307.00 | 308.50 | 308.50 | 472,278 |
| Jun 24, 2024 | 313.00 | 313.00 | 309.00 | 309.50 | 309.50 | 696,200 |
| Jun 21, 2024 | 309.50 | 312.50 | 309.47 | 310.00 | 310.00 | 1,642,064 |
| Jun 20, 2024 | 309.50 | 312.01 | 309.50 | 310.00 | 310.00 | 460,654 |
| Jun 19, 2024 | 310.00 | 312.00 | 309.00 | 309.50 | 309.50 | 1,265,128 |
| Jun 18, 2024 | 311.00 | 316.00 | 310.50 | 310.50 | 310.50 | 2,199,193 |
| Jun 17, 2024 | 315.50 | 315.50 | 311.00 | 311.00 | 311.00 | 392,116 |
| Jun 14, 2024 | 317.50 | 319.86 | 313.00 | 313.00 | 313.00 | 539,296 |
| Jun 13, 2024 | 322.50 | 324.28 | 316.50 | 316.50 | 316.50 | 608,149 |
| Jun 12, 2024 | 324.50 | 325.40 | 321.50 | 322.00 | 322.00 | 471,239 |
| Jun 11, 2024 | 325.50 | 328.30 | 322.00 | 322.50 | 322.50 | 959,297 |
| Jun 10, 2024 | 320.00 | 324.50 | 320.00 | 322.00 | 322.00 | 787,248 |
| Jun 7, 2024 | 324.50 | 328.00 | 321.00 | 321.00 | 321.00 | 829,217 |
| Jun 6, 2024 | 327.50 | 327.50 | 324.27 | 324.50 | 324.50 | 844,085 |
| Jun 5, 2024 | 325.00 | 327.00 | 325.00 | 326.50 | 326.50 | 259,607 |
| Jun 4, 2024 | 326.50 | 326.50 | 325.00 | 325.00 | 325.00 | 1,161,461 |
| Jun 3, 2024 | 327.50 | 327.50 | 326.00 | 326.50 | 326.50 | 1,003,363 |
| May 31, 2024 | 326.50 | 326.50 | 325.00 | 326.00 | 326.00 | 593,954 |
| May 30, 2024 | 326.00 | 327.00 | 325.00 | 325.50 | 325.50 | 936,829 |
| May 29, 2024 | 326.50 | 327.50 | 326.30 | 326.50 | 326.50 | 1,035,179 |
| May 28, 2024 | 327.00 | 327.50 | 326.50 | 326.50 | 326.50 | 1,284,748 |
| May 24, 2024 | 326.00 | 328.00 | 326.00 | 326.50 | 326.50 | 717,825 |
| May 23, 2024 | 326.50 | 328.00 | 326.50 | 326.50 | 326.50 | 626,400 |
Related Tickers
NBPE.L NB Private Equity Partners Class A Ord
1,422.00
-1.39%
PPET.L Patria Private Equity Trust
568.00
+0.35%
JAGI.L JPMorgan Asia Growth & Income Ord
369.00
+0.27%
ICGT.L ICG Enterprise Trust Ord
1,246.00
-0.32%
CTPE.L CT Private Equity Trust Ord
485.00
+1.04%
CMPG.L CT Global Managed Portfolio Growth Ord
256.00
-0.78%
HVPE.L HarbourVest Global Priv Equity Ord
2,435.00
+0.21%
MIGO.L MIGO Opportunities Trust Ord
338.50
0.00%
PEY.L Partners Group Private Equity Ord
9.40
-0.84%
EGL.L Ecofin Global Utilities & Infra Ord
210.00
-0.47%