Pennon Group Plc PNN
LSE · United Kingdom · Utilities
GBp 447.20-10.80 (-2.36%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 447.20 | -2.36% | GBp 451.20 | GBp 458.00 | GBp 443.40 | 807.44K |
| 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 |