Pennon Group Plc PNN
LSE · Vereinigtes Königreich · Versorger
GBp 443,60-14,40 (-3,14 %)
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 443,60 | -3,14 % | GBp 451,20 | GBp 458,00 | GBp 443,40 | 1,72M |
| 2026-09-30 | GBp 458,00 | +3,62 % | GBp 450,00 | GBp 468,80 | GBp 442,93 | 2,16M |
| 2026-09-29 | GBp 442,00 | -0,67 % | GBp 445,20 | GBp 447,80 | GBp 435,60 | 1,18M |
| 2026-09-28 | GBp 445,00 | -0,67 % | GBp 460,40 | GBp 460,40 | GBp 445,00 | 1,14M |
| 2026-09-25 | GBp 448,00 | -0,62 % | GBp 442,00 | GBp 457,20 | GBp 442,00 | 838,30K |
| 2026-09-24 | GBp 450,80 | -0,62 % | GBp 451,40 | GBp 459,60 | GBp 446,60 | 1,39M |
| 2026-09-23 | GBp 453,60 | -2,83 % | GBp 454,60 | GBp 467,40 | GBp 453,60 | 1,04M |
| 2026-09-22 | GBp 466,80 | +1,70 % | GBp 465,80 | GBp 467,64 | GBp 456,20 | 1,26M |
| 2026-09-21 | GBp 459,00 | +1,73 % | GBp 453,60 | GBp 459,00 | GBp 447,80 | 1,40M |
| 2026-09-18 | GBp 451,20 | -2,46 % | GBp 455,60 | GBp 466,80 | GBp 449,58 | 6,58M |
| 2026-09-17 | GBp 462,60 | +2,85 % | GBp 451,80 | GBp 462,60 | GBp 446,60 | 6,94M |
| 2026-09-16 | GBp 449,80 | +0,63 % | GBp 445,20 | GBp 450,80 | GBp 442,00 | 3,52M |
| 2026-09-15 | GBp 447,00 | +0,63 % | GBp 448,80 | GBp 449,77 | GBp 439,25 | 559,92K |
| 2026-09-14 | GBp 444,20 | -1,16 % | GBp 449,00 | GBp 453,40 | GBp 444,20 | 874,06K |
| 2026-09-11 | GBp 449,40 | +0,49 % | GBp 449,20 | GBp 454,60 | GBp 444,40 | 1,08M |
| 2026-09-10 | GBp 447,20 | 0,00 % | GBp 449,00 | GBp 454,20 | GBp 446,60 | 1,07M |
| 2026-09-09 | GBp 447,20 | -1,32 % | GBp 452,60 | GBp 461,60 | GBp 444,60 | 1,35M |
| 2026-09-08 | GBp 453,20 | -1,48 % | GBp 457,00 | GBp 461,20 | GBp 448,40 | 1,27M |
| 2026-09-07 | GBp 460,00 | -0,82 % | GBp 463,40 | GBp 465,80 | GBp 459,80 | 3,22M |
| 2026-09-04 | GBp 463,80 | +0,52 % | GBp 459,40 | GBp 467,80 | GBp 458,80 | 2,24M |
| 2026-09-03 | GBp 461,40 | +0,30 % | GBp 453,00 | GBp 464,40 | GBp 453,00 | 1,09M |
| 2026-09-02 | GBp 460,00 | -2,75 % | GBp 479,60 | GBp 479,60 | GBp 457,00 | 1,32M |
| 2026-09-01 | GBp 473,00 | -1,25 % | GBp 477,20 | GBp 483,00 | GBp 465,80 | 999,08K |
| 2026-08-28 | GBp 479,00 | +0,97 % | GBp 474,20 | GBp 479,20 | GBp 473,40 | 1,73M |
| 2026-08-27 | GBp 474,40 | -0,13 % | GBp 477,80 | GBp 479,20 | GBp 468,60 | 1,22M |
| 2026-08-26 | GBp 475,00 | +0,42 % | GBp 473,40 | GBp 477,80 | GBp 471,80 | 2,52M |
| 2026-08-25 | GBp 473,00 | +2,29 % | GBp 467,00 | GBp 474,80 | GBp 459,20 | 1,15M |
| 2026-08-24 | GBp 462,40 | +0,13 % | GBp 456,00 | GBp 465,80 | GBp 456,00 | 403,53K |
| 2026-08-21 | GBp 461,80 | +0,79 % | GBp 465,20 | GBp 466,60 | GBp 458,00 | 650,20K |
| 2026-08-20 | GBp 458,20 | +0,61 % | GBp 467,00 | GBp 467,00 | GBp 455,60 | 1,02M |
| 2026-08-19 | GBp 455,40 | -0,65 % | GBp 456,40 | GBp 460,40 | GBp 454,40 | 592,08K |
| 2026-08-18 | GBp 458,40 | +1,06 % | GBp 455,20 | GBp 460,20 | GBp 452,60 | 1,02M |
| 2026-08-17 | GBp 453,60 | -1,86 % | GBp 464,40 | GBp 467,60 | GBp 452,20 | 1,14M |
| 2026-08-14 | GBp 462,20 | -1,20 % | GBp 469,60 | GBp 475,20 | GBp 460,60 | 1,78M |
| 2026-08-13 | GBp 467,80 | -0,04 % | GBp 469,20 | GBp 472,60 | GBp 459,00 | 1,27M |
| 2026-08-12 | GBp 468,00 | +0,91 % | GBp 472,20 | GBp 475,60 | GBp 464,80 | 890,58K |
| 2026-08-11 | GBp 463,80 | -0,77 % | GBp 468,00 | GBp 473,60 | GBp 463,80 | 1,53M |
| 2026-08-10 | GBp 467,40 | -0,51 % | GBp 475,00 | GBp 475,00 | GBp 465,40 | 911,68K |
| 2026-08-07 | GBp 469,80 | +1,16 % | GBp 464,60 | GBp 472,00 | GBp 458,99 | 3,09M |
| 2026-08-06 | GBp 464,40 | +1,49 % | GBp 457,20 | GBp 464,40 | GBp 456,00 | 2,17M |
| 2026-08-05 | GBp 457,60 | -0,35 % | GBp 459,00 | GBp 470,20 | GBp 457,00 | 1,54M |
| 2026-08-04 | GBp 459,20 | +0,70 % | GBp 456,20 | GBp 468,80 | GBp 456,20 | 912,99K |
| 2026-08-03 | GBp 456,00 | -1,51 % | GBp 465,00 | GBp 465,80 | GBp 456,00 | 1,09M |
| 2026-07-31 | GBp 463,00 | -0,34 % | GBp 472,60 | GBp 472,60 | GBp 460,00 | 1,20M |
| 2026-07-30 | GBp 464,60 | +0,26 % | GBp 466,40 | GBp 469,40 | GBp 459,60 | 1,34M |
| 2026-07-29 | GBp 463,40 | -1,57 % | GBp 470,80 | GBp 478,80 | GBp 459,00 | 881,55K |
| 2026-07-28 | GBp 470,80 | +2,13 % | GBp 463,20 | GBp 475,20 | GBp 460,60 | 1,49M |
| 2026-07-27 | GBp 461,00 | -1,54 % | GBp 470,40 | GBp 474,00 | GBp 461,00 | 1,09M |
| 2026-07-24 | GBp 468,20 | +0,99 % | GBp 462,60 | GBp 468,20 | GBp 456,80 | 1,30M |
| 2026-07-23 | GBp 463,60 | -6,46 % | GBp 475,60 | GBp 477,00 | GBp 463,60 | 1,67M |
| 2026-07-22 | GBp 495,60 | +2,44 % | GBp 482,40 | GBp 497,80 | GBp 480,40 | 1,25M |
| 2026-07-21 | GBp 483,80 | -1,35 % | GBp 488,60 | GBp 491,20 | GBp 481,20 | 2,07M |
| 2026-07-20 | GBp 490,40 | -0,77 % | GBp 489,80 | GBp 497,40 | GBp 488,00 | 1,42M |
| 2026-07-17 | GBp 494,20 | +1,31 % | GBp 485,20 | GBp 503,50 | GBp 485,20 | 5,19M |
| 2026-07-16 | GBp 487,80 | +0,12 % | GBp 487,80 | GBp 495,20 | GBp 483,00 | 1,15M |
| 2026-07-15 | GBp 487,20 | -0,04 % | GBp 485,80 | GBp 490,80 | GBp 480,20 | 1,44M |
| 2026-07-14 | GBp 487,40 | +0,70 % | GBp 484,60 | GBp 487,80 | GBp 478,17 | 1,04M |
| 2026-07-13 | GBp 484,00 | +1,68 % | GBp 480,00 | GBp 489,00 | GBp 475,25 | 1,23M |
| 2026-07-10 | GBp 476,00 | +1,28 % | GBp 471,60 | GBp 476,20 | GBp 469,60 | 1,08M |
| 2026-07-09 | GBp 470,00 | 0,00 % | GBp 470,60 | GBp 474,80 | GBp 465,20 | 724,76K |
| 2026-07-08 | GBp 470,00 | -2,04 % | GBp 480,60 | GBp 485,00 | GBp 469,00 | 1,02M |
| 2026-07-07 | GBp 479,80 | -0,66 % | GBp 481,00 | GBp 487,40 | GBp 479,80 | 903,77K |
| 2026-07-06 | GBp 483,00 | +0,29 % | GBp 478,20 | GBp 492,00 | GBp 478,20 | 1,35M |
| 2026-07-03 | GBp 481,60 | +1,43 % | GBp 479,00 | GBp 482,00 | GBp 473,60 | 913,70K |
| 2026-07-02 | GBp 474,80 | +1,98 % | GBp 463,80 | GBp 476,20 | GBp 463,80 | 910,84K |
| 2026-07-01 | GBp 465,60 | -0,04 % | GBp 471,80 | GBp 471,80 | GBp 461,20 | 1,17M |
| 2026-06-30 | GBp 465,80 | -1,19 % | GBp 474,40 | GBp 478,60 | GBp 462,40 | 2,88M |
| 2026-06-29 | GBp 471,40 | +1,07 % | GBp 466,80 | GBp 475,60 | GBp 462,60 | 3,80M |
| 2026-06-26 | GBp 466,40 | +0,09 % | GBp 466,00 | GBp 472,80 | GBp 462,60 | 1,24M |
| 2026-06-25 | GBp 466,00 | -0,72 % | GBp 468,60 | GBp 477,00 | GBp 466,00 | 1,36M |
| 2026-06-24 | GBp 469,40 | +2,40 % | GBp 460,00 | GBp 469,40 | GBp 455,00 | 1,72M |
| 2026-06-23 | GBp 458,40 | -1,08 % | GBp 462,00 | GBp 463,40 | GBp 455,00 | 1,47M |
| 2026-06-22 | GBp 463,40 | +0,83 % | GBp 458,00 | GBp 463,40 | GBp 452,60 | 1,15M |
| 2026-06-19 | GBp 459,60 | -0,82 % | GBp 463,80 | GBp 467,70 | GBp 458,60 | 2,70M |
| 2026-06-18 | GBp 463,40 | -0,98 % | GBp 466,40 | GBp 470,60 | GBp 460,60 | 1,56M |
| 2026-06-17 | GBp 468,00 | +0,34 % | GBp 467,40 | GBp 469,00 | GBp 460,91 | 1,35M |
| 2026-06-16 | GBp 466,40 | -0,72 % | GBp 467,00 | GBp 472,60 | GBp 459,60 | 4,37M |
| 2026-06-15 | GBp 469,80 | -1,34 % | GBp 487,40 | GBp 487,40 | GBp 465,00 | 2,36M |
| 2026-06-12 | GBp 476,20 | +0,04 % | GBp 483,00 | GBp 486,80 | GBp 476,20 | 1,09M |
| 2026-06-11 | GBp 476,00 | -4,57 % | GBp 489,40 | GBp 500,50 | GBp 475,20 | 2,23M |
| 2026-06-10 | GBp 498,80 | -1,71 % | GBp 500,50 | GBp 513,50 | GBp 483,00 | 1,83M |
| 2026-06-09 | GBp 507,50 | -1,17 % | GBp 507,50 | GBp 515,50 | GBp 501,00 | 1,18M |
| 2026-06-08 | GBp 513,50 | -0,10 % | GBp 526,50 | GBp 527,00 | GBp 500,50 | 1,01M |
| 2026-06-05 | GBp 514,00 | +0,19 % | GBp 520,00 | GBp 524,50 | GBp 512,50 | 973,64K |
| 2026-06-04 | GBp 513,00 | +1,89 % | GBp 502,00 | GBp 513,00 | GBp 500,89 | 959,06K |
| 2026-06-03 | GBp 503,50 | +1,43 % | GBp 496,40 | GBp 506,50 | GBp 495,60 | 919,03K |
| 2026-06-02 | GBp 496,40 | -1,41 % | GBp 505,50 | GBp 513,50 | GBp 493,20 | 1,09M |
| 2026-06-01 | GBp 503,50 | -2,42 % | GBp 515,50 | GBp 518,50 | GBp 497,00 | 911,45K |
| 2026-05-29 | GBp 516,00 | -1,24 % | GBp 524,00 | GBp 529,00 | GBp 516,00 | 1,23M |
| 2026-05-28 | GBp 522,50 | -1,97 % | GBp 530,50 | GBp 534,50 | GBp 522,50 | 1,19M |