Pennon Group Plc (LON:PNN)
London · Delayed Price · Currency is GBP · Price in GBX 521.50
+15.50 (3.06%)
At close: Mar 25, 2026
Pennon Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 512.00 | 524.00 | 509.50 | 521.50 | 521.50 | 3.06% | 869,757 |
| Mar 24, 2026 | 516.50 | 519.50 | 506.00 | 506.00 | 506.00 | -1.36% | 817,673 |
| Mar 23, 2026 | 498.00 | 524.00 | 488.00 | 513.00 | 513.00 | 0.98% | 2,162,825 |
| Mar 20, 2026 | 516.50 | 522.50 | 508.00 | 508.00 | 508.00 | -0.88% | 4,901,778 |
| Mar 19, 2026 | 533.00 | 539.00 | 509.00 | 512.50 | 512.50 | -5.27% | 1,893,575 |
| Mar 18, 2026 | 563.00 | 563.00 | 539.50 | 541.00 | 541.00 | -3.74% | 1,418,870 |
| Mar 17, 2026 | 552.00 | 568.00 | 552.00 | 562.00 | 562.00 | 2.09% | 1,447,334 |
| Mar 16, 2026 | 543.00 | 557.50 | 538.50 | 550.50 | 550.50 | 0.64% | 935,187 |
| Mar 13, 2026 | 558.50 | 566.00 | 547.00 | 547.00 | 547.00 | -1.35% | 789,469 |
| Mar 12, 2026 | 541.00 | 554.50 | 539.50 | 554.50 | 554.50 | 2.50% | 1,828,469 |
| Mar 11, 2026 | 541.00 | 553.00 | 539.50 | 541.00 | 541.00 | -0.73% | 1,931,018 |
| Mar 10, 2026 | 543.00 | 558.50 | 542.07 | 545.00 | 545.00 | 1.77% | 1,927,750 |
| Mar 9, 2026 | 541.00 | 541.00 | 527.89 | 535.50 | 535.50 | -2.19% | 1,936,984 |
| Mar 6, 2026 | 565.00 | 571.00 | 547.50 | 547.50 | 547.50 | -3.10% | 1,384,890 |
| Mar 5, 2026 | 571.50 | 578.50 | 558.50 | 565.00 | 565.00 | -0.96% | 933,572 |
| Mar 4, 2026 | 570.00 | 579.50 | 570.00 | 570.50 | 570.50 | 0.26% | 1,135,970 |
| Mar 3, 2026 | 584.00 | 593.00 | 565.00 | 569.00 | 569.00 | -4.37% | 1,717,931 |
| Mar 2, 2026 | 595.50 | 606.00 | 592.60 | 595.00 | 595.00 | -0.83% | 842,265 |
| Feb 27, 2026 | 597.50 | 605.00 | 589.50 | 600.00 | 600.00 | 1.01% | 1,527,812 |
| Feb 26, 2026 | 596.50 | 599.00 | 592.50 | 594.00 | 594.00 | -0.25% | 1,072,117 |
| Feb 25, 2026 | 585.00 | 599.50 | 579.84 | 595.50 | 595.50 | 0.93% | 698,334 |
| Feb 24, 2026 | 590.50 | 600.00 | 586.50 | 590.00 | 590.00 | 0.60% | 1,342,458 |
| Feb 23, 2026 | 583.00 | 590.50 | 579.50 | 586.50 | 586.50 | 0.51% | 1,063,934 |
| Feb 20, 2026 | 585.50 | 588.50 | 581.00 | 583.50 | 583.50 | 0.34% | 652,319 |
| Feb 19, 2026 | 584.50 | 591.28 | 569.00 | 581.50 | 581.50 | -0.68% | 1,821,124 |
| Feb 18, 2026 | 593.50 | 594.00 | 585.00 | 585.50 | 585.50 | -0.76% | 970,529 |
| Feb 17, 2026 | 588.50 | 597.50 | 586.70 | 590.00 | 590.00 | 0.34% | 743,810 |
| Feb 16, 2026 | 580.00 | 589.50 | 578.00 | 588.00 | 588.00 | 0.77% | 862,872 |
| Feb 13, 2026 | 579.50 | 590.00 | 573.50 | 583.50 | 583.50 | 1.04% | 3,935,589 |
| Feb 12, 2026 | 571.00 | 577.50 | 557.50 | 577.50 | 577.50 | 1.85% | 977,208 |
| Feb 11, 2026 | 558.00 | 570.50 | 554.50 | 567.00 | 567.00 | 1.52% | 1,424,346 |
| Feb 10, 2026 | 541.50 | 558.50 | 541.50 | 558.50 | 558.50 | 2.38% | 1,256,625 |
| Feb 9, 2026 | 555.00 | 555.50 | 532.00 | 545.50 | 545.50 | -0.82% | 2,536,686 |
| Feb 6, 2026 | 555.00 | 555.00 | 546.50 | 550.00 | 550.00 | -0.54% | 1,444,182 |
| Feb 5, 2026 | 560.00 | 560.00 | 542.00 | 553.00 | 553.00 | -0.98% | 1,315,912 |
| Feb 4, 2026 | 551.00 | 561.50 | 549.50 | 558.50 | 558.50 | 1.82% | 1,377,608 |
| Feb 3, 2026 | 543.00 | 549.00 | 538.00 | 548.50 | 548.50 | 0.46% | 1,012,662 |
| Feb 2, 2026 | 548.00 | 557.00 | 545.61 | 546.00 | 546.00 | -0.09% | 3,159,237 |
| Jan 30, 2026 | 556.00 | 560.15 | 546.50 | 546.50 | 546.50 | -1.80% | 1,954,237 |
| Jan 29, 2026 | 556.50 | 557.55 | 546.50 | 556.50 | 556.50 | -1.50% | 2,470,187 |
| Jan 28, 2026 | 558.00 | 567.00 | 553.00 | 565.00 | 555.74 | 1.44% | 628,979 |
| Jan 27, 2026 | 552.50 | 557.00 | 545.50 | 557.00 | 547.87 | 1.46% | 823,063 |
| Jan 26, 2026 | 553.00 | 557.00 | 544.57 | 549.00 | 540.00 | 0.64% | 1,210,934 |
| Jan 23, 2026 | 551.50 | 554.50 | 544.00 | 545.50 | 536.56 | -1.27% | 696,260 |
| Jan 22, 2026 | 554.00 | 555.00 | 535.50 | 552.50 | 543.44 | 1.28% | 1,748,873 |
| Jan 21, 2026 | 567.50 | 567.50 | 542.00 | 545.50 | 536.56 | -1.00% | 845,815 |
| Jan 20, 2026 | 556.00 | 565.00 | 551.00 | 551.00 | 541.97 | -0.81% | 939,561 |
| Jan 19, 2026 | 547.00 | 560.00 | 539.43 | 555.50 | 546.40 | 1.93% | 1,068,782 |
| Jan 16, 2026 | 543.50 | 549.50 | 537.50 | 545.00 | 536.07 | 0.74% | 6,047,892 |
| Jan 15, 2026 | 532.50 | 542.00 | 530.00 | 541.00 | 532.13 | 1.60% | 2,485,240 |