Pennon Group Plc (LON:PNN)
London · Delayed Price · Currency is GBP · Price in GBX 533.00
-2.00 (-0.37%)
May 27, 2026, 5:02 PM GMT
Pennon Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 535.50 | 541.50 | 529.00 | 535.00 | 535.00 | 1.13% | 2,113,847 |
| May 22, 2026 | 508.00 | 532.00 | 508.00 | 529.00 | 529.00 | 1.83% | 1,051,130 |
| May 21, 2026 | 517.50 | 527.00 | 515.00 | 519.50 | 519.50 | -0.10% | 1,250,678 |
| May 20, 2026 | 507.00 | 520.00 | 505.48 | 520.00 | 520.00 | 2.36% | 1,318,825 |
| May 19, 2026 | 505.50 | 513.50 | 502.50 | 508.00 | 508.00 | 0.79% | 1,163,064 |
| May 18, 2026 | 490.00 | 504.00 | 482.00 | 504.00 | 504.00 | 3.19% | 2,329,188 |
| May 15, 2026 | 518.50 | 533.50 | 484.00 | 488.40 | 488.40 | -8.45% | 4,032,692 |
| May 14, 2026 | 540.00 | 541.00 | 533.00 | 533.50 | 533.50 | -0.28% | 639,799 |
| May 13, 2026 | 527.00 | 544.00 | 526.50 | 535.00 | 535.00 | 1.52% | 1,769,547 |
| May 12, 2026 | 530.00 | 534.50 | 524.50 | 527.00 | 527.00 | -2.23% | 1,540,252 |
| May 11, 2026 | 540.00 | 540.00 | 531.50 | 539.00 | 539.00 | 0.09% | 2,817,584 |
| May 8, 2026 | 522.00 | 542.50 | 521.50 | 538.50 | 538.50 | 2.38% | 1,816,391 |
| May 7, 2026 | 531.00 | 532.50 | 518.00 | 526.00 | 526.00 | -0.85% | 879,565 |
| May 6, 2026 | 526.50 | 533.00 | 523.00 | 530.50 | 530.50 | 0.47% | 4,095,350 |
| May 5, 2026 | 542.00 | 552.00 | 523.74 | 528.00 | 528.00 | -2.58% | 1,545,760 |
| May 1, 2026 | 534.50 | 549.28 | 533.50 | 542.00 | 542.00 | -1.36% | 1,165,468 |
| Apr 30, 2026 | 530.00 | 559.00 | 517.50 | 549.50 | 549.50 | 6.39% | 3,093,810 |
| Apr 29, 2026 | 525.00 | 530.00 | 512.50 | 516.50 | 516.50 | -2.27% | 754,950 |
| Apr 28, 2026 | 526.50 | 533.00 | 525.50 | 528.50 | 528.50 | 0.48% | 4,892,099 |
| Apr 27, 2026 | 523.50 | 526.50 | 519.50 | 526.00 | 526.00 | 0.67% | 4,809,295 |
| Apr 24, 2026 | 528.50 | 536.50 | 522.20 | 522.50 | 522.50 | -1.23% | 3,390,658 |
| Apr 23, 2026 | 524.50 | 532.50 | 520.00 | 529.00 | 529.00 | 0.38% | 810,077 |
| Apr 22, 2026 | 532.00 | 533.50 | 527.00 | 527.00 | 527.00 | -0.57% | 1,143,017 |
| Apr 21, 2026 | 546.00 | 551.00 | 530.00 | 530.00 | 530.00 | -2.48% | 998,328 |
| Apr 20, 2026 | 544.50 | 547.00 | 537.50 | 543.50 | 543.50 | 0.37% | 872,496 |
| Apr 17, 2026 | 543.00 | 543.00 | 529.00 | 541.50 | 541.50 | - | 3,269,942 |
| Apr 16, 2026 | 539.00 | 549.50 | 538.50 | 541.50 | 541.50 | 0.46% | 1,251,801 |
| Apr 15, 2026 | 549.50 | 552.50 | 538.50 | 539.00 | 539.00 | -2.09% | 1,561,621 |
| Apr 14, 2026 | 548.50 | 556.33 | 543.00 | 550.50 | 550.50 | 1.01% | 1,668,858 |
| Apr 13, 2026 | 561.00 | 565.50 | 545.00 | 545.00 | 545.00 | -4.05% | 1,603,560 |
| Apr 10, 2026 | 565.00 | 568.50 | 561.00 | 568.00 | 568.00 | 0.53% | 782,489 |
| Apr 9, 2026 | 557.50 | 565.00 | 557.00 | 565.00 | 565.00 | 1.53% | 694,533 |
| Apr 8, 2026 | 560.50 | 570.00 | 555.50 | 556.50 | 556.50 | 1.18% | 1,142,858 |
| Apr 7, 2026 | 548.50 | 558.00 | 546.50 | 550.00 | 550.00 | -0.81% | 1,536,683 |
| Apr 2, 2026 | 540.50 | 559.00 | 537.50 | 554.50 | 554.50 | 1.93% | 1,620,240 |
| Apr 1, 2026 | 537.50 | 548.00 | 537.00 | 544.00 | 544.00 | 2.74% | 1,714,317 |
| Mar 31, 2026 | 527.00 | 539.00 | 527.00 | 529.50 | 529.50 | -0.19% | 1,374,834 |
| Mar 30, 2026 | 526.50 | 530.50 | 516.27 | 530.50 | 530.50 | 2.51% | 1,263,150 |
| Mar 27, 2026 | 520.50 | 525.00 | 509.50 | 517.50 | 517.50 | -0.48% | 800,374 |
| Mar 26, 2026 | 517.50 | 521.50 | 511.50 | 520.00 | 520.00 | -0.29% | 929,768 |
| Mar 25, 2026 | 512.00 | 524.00 | 509.50 | 521.50 | 521.50 | 3.06% | 869,760 |
| Mar 24, 2026 | 516.50 | 519.50 | 506.00 | 506.00 | 506.00 | -1.36% | 817,677 |
| 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% | 6,677,110 |
| 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 |