Pennon Group Plc (LON:PNN)
London · Delayed Price · Currency is GBP · Price in GBX 532.50
+5.00 (0.95%)
Jan 2, 2026, 1:21 PM BST
Pennon Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 520.50 | 533.00 | 520.50 | 527.50 | 527.50 | -0.94% | 161,742 |
| Dec 30, 2025 | 531.50 | 534.50 | 526.00 | 532.50 | 532.50 | 0.76% | 749,228 |
| Dec 29, 2025 | 532.50 | 532.50 | 519.00 | 528.50 | 528.50 | 1.25% | 600,423 |
| Dec 24, 2025 | 520.00 | 524.00 | 516.50 | 522.00 | 522.00 | 0.38% | 295,399 |
| Dec 23, 2025 | 522.00 | 527.00 | 520.00 | 520.00 | 520.00 | -0.38% | 701,562 |
| Dec 22, 2025 | 517.50 | 522.00 | 514.00 | 522.00 | 522.00 | -0.29% | 551,284 |
| Dec 19, 2025 | 513.50 | 524.50 | 513.50 | 523.50 | 523.50 | 0.29% | 2,302,825 |
| Dec 18, 2025 | 535.00 | 535.00 | 522.00 | 522.00 | 522.00 | -0.57% | 868,979 |
| Dec 17, 2025 | 518.00 | 529.50 | 515.50 | 525.00 | 525.00 | 2.04% | 2,004,584 |
| Dec 16, 2025 | 518.00 | 518.00 | 511.00 | 514.50 | 514.50 | - | 1,465,745 |
| Dec 15, 2025 | 525.50 | 525.50 | 514.50 | 514.50 | 514.50 | -0.48% | 709,810 |
| Dec 12, 2025 | 509.50 | 520.00 | 509.50 | 517.00 | 517.00 | -0.67% | 1,794,022 |
| Dec 11, 2025 | 519.00 | 523.00 | 515.00 | 520.50 | 520.50 | - | 466,647 |
| Dec 10, 2025 | 524.00 | 527.00 | 517.00 | 520.50 | 520.50 | -1.14% | 705,966 |
| Dec 9, 2025 | 535.00 | 537.50 | 526.50 | 526.50 | 526.50 | -1.50% | 1,057,398 |
| Dec 8, 2025 | 541.50 | 542.50 | 529.00 | 534.50 | 534.50 | -1.02% | 893,408 |
| Dec 5, 2025 | 540.00 | 546.50 | 537.50 | 540.00 | 540.00 | -0.18% | 832,010 |
| Dec 4, 2025 | 540.00 | 543.00 | 535.00 | 541.00 | 541.00 | 0.37% | 703,444 |
| Dec 3, 2025 | 543.50 | 547.50 | 538.50 | 539.00 | 539.00 | -0.92% | 1,024,098 |
| Dec 2, 2025 | 537.50 | 549.50 | 537.50 | 544.00 | 544.00 | -0.82% | 3,291,534 |
| Dec 1, 2025 | 552.50 | 553.50 | 545.00 | 548.50 | 548.50 | -0.54% | 1,518,006 |
| Nov 28, 2025 | 550.00 | 553.00 | 543.00 | 551.50 | 551.50 | -0.09% | 1,116,028 |
| Nov 27, 2025 | 562.00 | 566.00 | 531.00 | 552.00 | 552.00 | 4.45% | 2,019,825 |
| Nov 26, 2025 | 523.50 | 533.00 | 509.00 | 528.50 | 528.50 | 2.03% | 1,648,509 |
| Nov 25, 2025 | 501.00 | 518.00 | 501.00 | 518.00 | 518.00 | 1.37% | 753,182 |
| Nov 24, 2025 | 509.00 | 513.50 | 502.00 | 511.00 | 511.00 | 1.09% | 1,101,429 |
| Nov 21, 2025 | 487.80 | 508.00 | 487.80 | 505.50 | 505.50 | 2.66% | 759,053 |
| Nov 20, 2025 | 490.00 | 496.20 | 489.40 | 492.40 | 492.40 | 0.53% | 496,765 |
| Nov 19, 2025 | 499.80 | 505.00 | 489.80 | 489.80 | 489.80 | -2.53% | 2,180,196 |
| Nov 18, 2025 | 494.40 | 502.50 | 493.20 | 502.50 | 502.50 | 0.30% | 572,738 |
| Nov 17, 2025 | 487.00 | 503.50 | 487.00 | 501.00 | 501.00 | 0.48% | 586,760 |
| Nov 14, 2025 | 502.50 | 504.97 | 494.60 | 498.60 | 498.60 | -1.27% | 613,722 |
| Nov 13, 2025 | 510.00 | 513.00 | 502.50 | 505.00 | 505.00 | -0.88% | 576,332 |
| Nov 12, 2025 | 515.00 | 518.00 | 506.50 | 509.50 | 509.50 | -1.16% | 744,254 |
| Nov 11, 2025 | 517.00 | 518.50 | 511.00 | 515.50 | 515.50 | 1.08% | 580,074 |
| Nov 10, 2025 | 503.00 | 517.50 | 503.00 | 510.00 | 510.00 | -0.78% | 573,523 |
| Nov 7, 2025 | 528.00 | 528.00 | 510.00 | 514.00 | 514.00 | -1.06% | 591,920 |
| Nov 6, 2025 | 528.00 | 528.00 | 514.00 | 519.50 | 519.50 | 0.48% | 535,954 |
| Nov 5, 2025 | 513.00 | 519.50 | 509.50 | 517.00 | 517.00 | 1.17% | 754,761 |
| Nov 4, 2025 | 504.00 | 516.00 | 500.00 | 511.00 | 511.00 | 1.39% | 1,142,424 |
| Nov 3, 2025 | 509.00 | 516.00 | 498.00 | 504.00 | 504.00 | -2.80% | 1,025,033 |
| Oct 31, 2025 | 526.50 | 526.50 | 516.00 | 518.50 | 518.50 | -1.24% | 799,685 |
| Oct 30, 2025 | 530.00 | 532.00 | 525.00 | 525.00 | 525.00 | -1.22% | 688,308 |
| Oct 29, 2025 | 535.00 | 537.50 | 526.50 | 531.50 | 531.50 | -0.56% | 986,256 |
| Oct 28, 2025 | 527.50 | 536.50 | 524.42 | 534.50 | 534.50 | 0.56% | 842,477 |
| Oct 27, 2025 | 531.50 | 531.50 | 523.50 | 531.50 | 531.50 | -0.19% | 571,564 |
| Oct 24, 2025 | 531.50 | 532.50 | 520.00 | 532.50 | 532.50 | 0.28% | 734,351 |
| Oct 23, 2025 | 526.50 | 533.50 | 520.51 | 531.00 | 531.00 | 0.47% | 591,153 |
| Oct 22, 2025 | 528.50 | 532.50 | 520.50 | 528.50 | 528.50 | 2.22% | 1,496,170 |
| Oct 21, 2025 | 507.00 | 518.50 | 506.50 | 517.00 | 517.00 | 2.07% | 657,743 |