Pennon Group Plc (LON:PNN)
London flag London · Delayed Price · Currency is GBP · Price in GBX
498.60
+0.20 (0.04%)
Aug 1, 2025, 4:35 PM BST

Pennon Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025491.00503.00491.00498.60498.600.04%661,881
Jul 31, 2025489.80498.40485.60498.40498.401.38%1,425,232
Jul 30, 2025486.60492.40485.40491.60491.600.61%1,269,960
Jul 29, 2025495.60495.60486.35488.60488.60-1.21%982,050
Jul 28, 2025500.00504.50493.40494.60494.60-1.08%873,227
Jul 25, 2025495.20500.00490.00500.00500.000.64%1,012,472
Jul 24, 2025514.00517.00496.60496.80496.80-6.70%882,895
Jul 23, 2025537.00538.50525.07532.50513.07-1.21%1,085,796
Jul 22, 2025540.00549.50528.00539.00519.332.47%999,034
Jul 21, 2025516.00526.50514.50526.00506.811.94%972,545
Jul 18, 2025500.00516.00494.80516.00497.174.50%1,604,924
Jul 17, 2025489.80497.08487.60493.80475.780.98%962,366
Jul 16, 2025485.00492.20484.20489.00471.160.58%1,540,624
Jul 15, 2025490.00494.20486.00486.20468.46-0.25%1,091,478
Jul 14, 2025482.00487.80482.00487.40469.620.70%654,121
Jul 11, 2025491.80494.20479.20484.00466.34-1.43%2,504,355
Jul 10, 2025498.40500.00487.80491.00473.08-0.61%763,590
Jul 9, 2025492.80499.80476.80494.00475.972.87%1,181,961
Jul 8, 2025482.00495.20477.60480.20462.68-1.03%1,333,578
Jul 7, 2025492.20493.80484.60485.20467.50-1.14%2,180,836
Jul 4, 2025492.80494.80486.00490.80472.89-0.73%954,660
Jul 3, 2025490.60497.40490.00494.40476.360.82%1,144,004
Jul 2, 2025511.50514.50483.60490.40472.51-3.84%967,259
Jul 1, 2025504.00510.50501.00510.00491.391.69%896,521
Jun 30, 2025504.50513.50500.50501.50483.20-0.30%1,324,669
Jun 27, 2025494.40504.50493.00503.00484.651.41%875,567
Jun 26, 2025493.20499.00487.80496.00477.900.85%679,001
Jun 25, 2025486.60494.40486.60491.80473.86-0.32%779,170
Jun 24, 2025493.20500.50490.40493.40475.400.37%1,053,758
Jun 23, 2025473.80492.55472.80491.60473.662.37%474,098
Jun 20, 2025489.20493.40480.20480.20462.68-1.60%5,286,870
Jun 19, 2025480.60492.90478.19488.00470.190.99%541,979
Jun 18, 2025482.60486.80479.40483.20465.570.42%1,215,592
Jun 17, 2025481.60482.60476.20481.20463.64-0.08%1,116,105
Jun 16, 2025482.60488.40481.00481.60464.03-0.91%979,922
Jun 13, 2025491.40495.40484.40486.00468.27-1.86%962,719
Jun 12, 2025494.80504.50491.00495.20477.13-0.12%1,570,969
Jun 11, 2025495.40498.20491.00495.80477.710.36%757,695
Jun 10, 2025486.00494.40483.20494.00475.972.07%862,480
Jun 9, 2025471.40485.00467.60484.00466.341.89%1,222,627
Jun 6, 2025477.60485.00470.80475.00457.67-1.12%968,467
Jun 5, 2025495.40495.40474.40480.40462.87-0.58%689,520
Jun 4, 2025482.80492.00481.80483.20465.57-1.11%1,679,783
Jun 3, 2025518.50518.50483.80488.60470.77-3.91%1,610,429
Jun 2, 2025512.00515.50502.50508.50508.50-0.10%1,254,279
May 30, 2025506.00515.50503.50509.00509.000.49%1,974,670
May 29, 2025502.50506.50497.20506.50506.500.70%1,962,937
May 28, 2025510.50512.50502.50503.00503.00-1.47%1,394,168
May 27, 2025520.00525.00506.50510.50510.50-0.68%1,529,466
May 23, 2025513.00518.50507.50514.00514.000.39%1,214,614