Pennon Group Plc (LON:PNN)
London · Delayed Price · Currency is GBP · Price in GBX 492.60
+3.80 (0.78%)
Aug 22, 2025, 4:35 PM BST
Pennon Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 487.20 | 495.80 | 485.94 | 492.60 | 492.60 | 0.78% | 644,551 |
| 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 |
| Aug 14, 2025 | 484.00 | 484.60 | 480.00 | 481.80 | 481.80 | 0.33% | 594,979 |
| Aug 13, 2025 | 476.40 | 485.40 | 476.40 | 480.20 | 480.20 | 0.42% | 742,865 |
| Aug 12, 2025 | 498.00 | 500.50 | 478.20 | 478.20 | 478.20 | -3.59% | 596,322 |
| Aug 11, 2025 | 497.00 | 501.00 | 494.20 | 496.00 | 496.00 | -0.12% | 548,131 |
| Aug 8, 2025 | 499.60 | 505.00 | 496.60 | 496.60 | 496.60 | -0.56% | 515,080 |
| Aug 7, 2025 | 507.00 | 507.00 | 491.60 | 499.40 | 499.40 | -1.50% | 976,424 |
| Aug 6, 2025 | 504.00 | 507.50 | 501.50 | 507.00 | 507.00 | 0.10% | 722,680 |
| Aug 5, 2025 | 509.00 | 512.00 | 501.50 | 506.50 | 506.50 | -0.10% | 940,087 |
| Aug 4, 2025 | 504.50 | 508.00 | 497.60 | 507.00 | 507.00 | 1.68% | 526,371 |
| Aug 1, 2025 | 491.00 | 503.00 | 491.00 | 498.60 | 498.60 | 0.04% | 661,881 |
| Jul 31, 2025 | 489.80 | 498.40 | 485.60 | 498.40 | 498.40 | 1.38% | 1,425,232 |
| Jul 30, 2025 | 486.60 | 492.40 | 485.40 | 491.60 | 491.60 | 0.61% | 1,269,960 |
| Jul 29, 2025 | 495.60 | 495.60 | 486.35 | 488.60 | 488.60 | -1.21% | 982,050 |
| Jul 28, 2025 | 500.00 | 504.50 | 493.40 | 494.60 | 494.60 | -1.08% | 873,227 |
| Jul 25, 2025 | 495.20 | 500.00 | 490.00 | 500.00 | 500.00 | 0.64% | 1,012,472 |
| Jul 24, 2025 | 514.00 | 517.00 | 496.60 | 496.80 | 496.80 | -6.70% | 882,895 |
| Jul 23, 2025 | 537.00 | 538.50 | 525.07 | 532.50 | 513.07 | -1.21% | 1,085,796 |
| Jul 22, 2025 | 540.00 | 549.50 | 528.00 | 539.00 | 519.33 | 2.47% | 999,034 |
| Jul 21, 2025 | 516.00 | 526.50 | 514.50 | 526.00 | 506.81 | 1.94% | 972,545 |
| Jul 18, 2025 | 500.00 | 516.00 | 494.80 | 516.00 | 497.17 | 4.50% | 1,604,924 |
| Jul 17, 2025 | 489.80 | 497.08 | 487.60 | 493.80 | 475.78 | 0.98% | 962,366 |
| Jul 16, 2025 | 485.00 | 492.20 | 484.20 | 489.00 | 471.16 | 0.58% | 1,540,624 |
| Jul 15, 2025 | 490.00 | 494.20 | 486.00 | 486.20 | 468.46 | -0.25% | 1,091,478 |
| Jul 14, 2025 | 482.00 | 487.80 | 482.00 | 487.40 | 469.62 | 0.70% | 654,121 |
| Jul 11, 2025 | 491.80 | 494.20 | 479.20 | 484.00 | 466.34 | -1.43% | 2,504,355 |
| Jul 10, 2025 | 498.40 | 500.00 | 487.80 | 491.00 | 473.08 | -0.61% | 763,590 |
| Jul 9, 2025 | 492.80 | 499.80 | 476.80 | 494.00 | 475.97 | 2.87% | 1,181,961 |
| Jul 8, 2025 | 482.00 | 495.20 | 477.60 | 480.20 | 462.68 | -1.03% | 1,333,578 |
| Jul 7, 2025 | 492.20 | 493.80 | 484.60 | 485.20 | 467.50 | -1.14% | 2,180,836 |
| Jul 4, 2025 | 492.80 | 494.80 | 486.00 | 490.80 | 472.89 | -0.73% | 954,660 |
| Jul 3, 2025 | 490.60 | 497.40 | 490.00 | 494.40 | 476.36 | 0.82% | 1,144,004 |
| Jul 2, 2025 | 511.50 | 514.50 | 483.60 | 490.40 | 472.51 | -3.84% | 967,259 |
| Jul 1, 2025 | 504.00 | 510.50 | 501.00 | 510.00 | 491.39 | 1.69% | 896,521 |
| Jun 30, 2025 | 504.50 | 513.50 | 500.50 | 501.50 | 483.20 | -0.30% | 1,324,669 |
| Jun 27, 2025 | 494.40 | 504.50 | 493.00 | 503.00 | 484.65 | 1.41% | 875,567 |
| Jun 26, 2025 | 493.20 | 499.00 | 487.80 | 496.00 | 477.90 | 0.85% | 679,001 |
| Jun 25, 2025 | 486.60 | 494.40 | 486.60 | 491.80 | 473.86 | -0.32% | 779,170 |
| Jun 24, 2025 | 493.20 | 500.50 | 490.40 | 493.40 | 475.40 | 0.37% | 1,053,758 |
| Jun 23, 2025 | 473.80 | 492.55 | 472.80 | 491.60 | 473.66 | 2.37% | 474,098 |
| Jun 20, 2025 | 489.20 | 493.40 | 480.20 | 480.20 | 462.68 | -1.60% | 5,286,870 |
| Jun 19, 2025 | 480.60 | 492.90 | 478.19 | 488.00 | 470.19 | 0.99% | 541,979 |
| Jun 18, 2025 | 482.60 | 486.80 | 479.40 | 483.20 | 465.57 | 0.42% | 1,215,592 |
| Jun 17, 2025 | 481.60 | 482.60 | 476.20 | 481.20 | 463.64 | -0.08% | 1,116,105 |
| Jun 16, 2025 | 482.60 | 488.40 | 481.00 | 481.60 | 464.03 | -0.91% | 979,922 |