Pennon Group Plc PNN
LSE · Birleşik Krallık · Kamu Hizmetleri
GBp 452,60-5,40 (-%1,18)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 453,00 | -%1,09 | GBp 451,20 | GBp 458,00 | GBp 446,40 | 754,70K |
| 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 |