LSE · PINT · stock
Pantheon Infrastructure Ord (PINT) stock price history
Every LSE trading session of Pantheon Infrastructure Ord from Nov 16, 2021 to Sep 28, 2026: 1,227 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PINT adjusted close, 2021 to 2026
- £1.19
- All time high, 2026
- £1.20
- 52 week high, £1.01 low
- 1,227
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
PINT key facts
- Pantheon Infrastructure Ord (PINT) closed at £1.17 on Sep 28, 2026 on LSE.
- PINT's all time high close is £1.19, set on May 8, 2026; its all time low close is £0.7332 on Mar 25, 2024.
- PINT's 52 week range is £1.01 to £1.20.
- PINT returned +5.6% over the year to Sep 28, 2026.
- Since Nov 16, 2021 PINT returned +13%, +2.5% a year compounded.
- PINT's deepest drawdown was -33.5% from Apr 14, 2022 to Mar 25, 2024.
- DataCedar holds 1,227 daily sessions of PINT history from Nov 16, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PINT price chart, 2021 to 2026
PINT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.0% |
| 3 months | -1.2% |
| 6 months | +8.5% |
| Year to date | +6.6% |
| 1 year | +5.6% |
| 3 years | +51.6% |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 16, 2021 | +13.0% |
| Compound annual growth, 4.9 years | +2.5% |
PINT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £1.19 on May 8, 2026
- All time low close
- £0.7332 on Mar 25, 2024
- 52 week high
- £1.20 on May 18, 2026
- 52 week low
- £1.01 on Oct 17, 2025
- Deepest drawdown
- -33.5% from Apr 14, 2022 to Mar 25, 2024, recovered Sep 26, 2025
- Best single session
- +8.6% on Oct 14, 2022
- Worst single session
- -6.7% on Oct 12, 2022
- Volatility, 1 year annualised
- 20.4%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2025, +22%
- Worst calendar year
- 2022, -11%
PINT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Nov 16, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £1.08 | £1.20 | £1.04 | £1.17 | +8.0% | 109M | 187 |
| 2025 | £0.8935 | £1.15 | £0.8655 | £1.08 | +21.7% | 204.8M | 253 |
| 2024 | £0.8251 | £0.9894 | £0.7312 | £0.8915 | +6.2% | 193.6M | 254 |
| 2023 | £0.9306 | £0.9766 | £0.7370 | £0.8391 | -10.2% | 172.3M | 251 |
| 2022 | £1.05 | £1.10 | £0.8627 | £0.9346 | -11.3% | 153.9M | 250 |
| 2021 | £1.03 | £1.05 | £1.03 | £1.05 | n/a | 21.7M | 32 |
PINT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £1.17 | +1.0% |
| August 2026 | £1.16 | +3.2% |
| July 2026 | £1.12 | -4.3% |
| June 2026 | £1.17 | +2.3% |
| May 2026 | £1.15 | -2.5% |
| April 2026 | £1.18 | +8.1% |
| March 2026 | £1.09 | -8.0% |
| February 2026 | £1.18 | +4.4% |
| January 2026 | £1.13 | +4.6% |
| December 2025 | £1.08 | +3.8% |
| November 2025 | £1.04 | 0.0% |
| October 2025 | £1.04 | -6.7% |
About the PINT data
Daily bars. 1,227 sessions from Nov 16, 2021 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 16, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PINT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
PINT share price history
