Pennon Group Plc (LON:PNN)
London · Delayed Price · Currency is GBP · Price in GBX 532.50
+1.50 (0.28%)
Oct 24, 2025, 4:50 PM BST
Pennon Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 531.50 | 532.50 | 520.50 | 532.50 | 532.50 | 0.28% | 734,350 |
| Oct 23, 2025 | 526.50 | 533.50 | 520.51 | 531.00 | 531.00 | 0.47% | 591,152 |
| Oct 22, 2025 | 528.50 | 532.50 | 520.50 | 528.50 | 528.50 | 2.22% | 1,496,169 |
| Oct 21, 2025 | 507.00 | 518.50 | 506.50 | 517.00 | 517.00 | 2.07% | 657,743 |
| Oct 20, 2025 | 505.50 | 511.50 | 504.00 | 506.50 | 506.50 | -0.20% | 620,670 |
| Oct 17, 2025 | 504.50 | 517.00 | 504.50 | 507.50 | 507.50 | -0.88% | 2,086,763 |
| Oct 16, 2025 | 513.00 | 516.50 | 505.50 | 512.00 | 512.00 | -0.19% | 581,454 |
| Oct 15, 2025 | 500.50 | 513.50 | 498.00 | 513.00 | 513.00 | 2.89% | 647,347 |
| Oct 14, 2025 | 497.40 | 504.71 | 496.60 | 498.60 | 498.60 | - | 655,598 |
| Oct 13, 2025 | 489.60 | 501.00 | 489.40 | 498.60 | 498.60 | 1.63% | 981,609 |
| Oct 10, 2025 | 485.00 | 492.60 | 485.00 | 490.60 | 490.60 | 1.20% | 848,311 |
| Oct 9, 2025 | 488.80 | 489.00 | 475.60 | 484.80 | 484.80 | 1.64% | 635,927 |
| Oct 8, 2025 | 477.80 | 481.40 | 474.60 | 477.00 | 477.00 | -0.33% | 696,176 |
| Oct 7, 2025 | 480.00 | 483.60 | 473.80 | 478.60 | 478.60 | 0.59% | 771,319 |
| Oct 6, 2025 | 477.80 | 478.20 | 464.00 | 475.80 | 475.80 | -0.46% | 670,707 |
| Oct 3, 2025 | 479.40 | 479.40 | 470.80 | 478.00 | 478.00 | 0.72% | 975,726 |
| Oct 2, 2025 | 469.60 | 474.60 | 462.60 | 474.60 | 474.60 | 1.02% | 1,847,684 |
| Oct 1, 2025 | 468.60 | 475.80 | 465.00 | 469.80 | 469.80 | 0.47% | 1,373,788 |
| Sep 30, 2025 | 460.00 | 468.40 | 456.20 | 467.60 | 467.60 | 1.70% | 1,125,461 |
| Sep 29, 2025 | 453.60 | 461.20 | 451.40 | 459.80 | 459.80 | 1.14% | 664,725 |
| Sep 26, 2025 | 453.80 | 457.00 | 443.00 | 454.60 | 454.60 | 0.22% | 2,092,416 |
| Sep 25, 2025 | 466.00 | 466.00 | 453.60 | 453.60 | 453.60 | -0.70% | 671,630 |
| Sep 24, 2025 | 461.00 | 461.60 | 454.00 | 456.80 | 456.80 | -0.22% | 778,610 |
| Sep 23, 2025 | 461.20 | 464.00 | 455.60 | 457.80 | 457.80 | 0.57% | 869,127 |
| Sep 22, 2025 | 459.40 | 462.60 | 454.20 | 455.20 | 455.20 | -0.52% | 502,354 |
| Sep 19, 2025 | 456.20 | 466.20 | 456.20 | 457.60 | 457.60 | -0.95% | 2,692,186 |
| Sep 18, 2025 | 466.00 | 468.80 | 459.80 | 462.00 | 462.00 | -0.94% | 1,089,109 |
| Sep 17, 2025 | 457.20 | 470.40 | 457.20 | 466.40 | 466.40 | 1.17% | 1,110,795 |
| Sep 16, 2025 | 470.80 | 474.60 | 460.60 | 461.00 | 461.00 | -2.12% | 1,318,625 |
| Sep 15, 2025 | 470.60 | 476.20 | 469.40 | 471.00 | 471.00 | 0.30% | 1,234,519 |
| Sep 12, 2025 | 465.60 | 474.60 | 464.20 | 469.60 | 469.60 | 1.03% | 1,222,431 |
| Sep 11, 2025 | 462.80 | 468.80 | 460.60 | 464.80 | 464.80 | 0.82% | 1,355,275 |
| Sep 10, 2025 | 460.20 | 464.60 | 458.98 | 461.00 | 461.00 | -0.13% | 998,791 |
| Sep 9, 2025 | 460.60 | 463.60 | 458.00 | 461.60 | 461.60 | 0.35% | 1,026,434 |
| Sep 8, 2025 | 470.00 | 470.00 | 456.40 | 460.00 | 460.00 | -1.16% | 1,407,595 |
| Sep 5, 2025 | 451.00 | 465.40 | 451.00 | 465.40 | 465.40 | 1.35% | 2,463,912 |
| Sep 4, 2025 | 453.40 | 459.20 | 445.40 | 459.20 | 459.20 | 2.78% | 2,249,591 |
| Sep 3, 2025 | 444.40 | 448.00 | 439.40 | 446.80 | 446.80 | 0.18% | 1,293,486 |
| Sep 2, 2025 | 467.20 | 467.20 | 444.99 | 446.00 | 446.00 | -4.29% | 1,207,669 |
| Sep 1, 2025 | 472.80 | 476.20 | 463.20 | 466.00 | 466.00 | -1.60% | 696,305 |
| Aug 29, 2025 | 488.40 | 488.40 | 472.20 | 473.60 | 473.60 | -0.59% | 879,828 |
| Aug 28, 2025 | 482.80 | 483.80 | 474.17 | 476.40 | 476.40 | -1.16% | 383,290 |
| Aug 27, 2025 | 482.80 | 491.00 | 482.00 | 482.00 | 482.00 | -0.17% | 765,110 |
| Aug 26, 2025 | 488.60 | 492.00 | 482.80 | 482.80 | 482.80 | -1.99% | 1,383,768 |
| Aug 22, 2025 | 487.20 | 495.80 | 485.94 | 492.60 | 492.60 | 0.78% | 644,562 |
| Aug 21, 2025 | 488.60 | 491.80 | 485.20 | 488.80 | 488.80 | -0.20% | 602,048 |
| Aug 20, 2025 | 473.80 | 508.23 | 472.20 | 489.80 | 489.80 | 3.68% | 1,135,518 |
| Aug 19, 2025 | 475.00 | 476.80 | 472.40 | 472.40 | 472.40 | -0.30% | 546,143 |
| Aug 18, 2025 | 479.20 | 481.60 | 472.00 | 473.80 | 473.80 | -0.42% | 596,224 |
| Aug 15, 2025 | 483.00 | 485.00 | 475.80 | 475.80 | 475.80 | -1.25% | 544,725 |