Pennon Group Plc (LON:PNN)
London · Delayed Price · Currency is GBP · Price in GBX 463.80
+2.40 (0.52%)
Sep 4, 2026, 4:47 PM GMT
Pennon Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 459.40 | 467.80 | 459.00 | 463.80 | 463.80 | 0.52% | 2,239,115 |
| Sep 3, 2026 | 453.00 | 464.40 | 453.00 | 461.40 | 461.40 | 0.30% | 1,094,717 |
| Sep 2, 2026 | 479.60 | 479.60 | 457.00 | 460.00 | 460.00 | -2.75% | 1,324,848 |
| Sep 1, 2026 | 477.20 | 483.00 | 465.80 | 473.00 | 473.00 | -1.25% | 999,081 |
| Aug 28, 2026 | 474.20 | 479.20 | 473.40 | 479.00 | 479.00 | 0.97% | 1,728,378 |
| Aug 27, 2026 | 477.80 | 479.20 | 468.60 | 474.40 | 474.40 | -0.13% | 1,217,731 |
| Aug 26, 2026 | 473.40 | 477.80 | 471.80 | 475.00 | 475.00 | 0.42% | 2,515,131 |
| Aug 25, 2026 | 467.00 | 474.80 | 459.20 | 473.00 | 473.00 | 2.29% | 1,150,382 |
| Aug 24, 2026 | 456.00 | 465.80 | 456.00 | 462.40 | 462.40 | 0.13% | 403,527 |
| Aug 21, 2026 | 465.20 | 466.60 | 458.00 | 461.80 | 461.80 | 0.79% | 650,203 |
| Aug 20, 2026 | 467.00 | 467.00 | 455.60 | 458.20 | 458.20 | 0.61% | 1,021,228 |
| Aug 19, 2026 | 456.40 | 460.40 | 454.40 | 455.40 | 455.40 | -0.65% | 592,079 |
| Aug 18, 2026 | 455.20 | 460.20 | 452.60 | 458.40 | 458.40 | 1.06% | 1,018,026 |
| Aug 17, 2026 | 464.40 | 467.60 | 452.20 | 453.60 | 453.60 | -1.86% | 1,144,654 |
| Aug 14, 2026 | 469.60 | 475.20 | 460.60 | 462.20 | 462.20 | -1.20% | 1,780,130 |
| Aug 13, 2026 | 469.20 | 472.60 | 459.00 | 467.80 | 467.80 | -0.04% | 1,272,161 |
| Aug 12, 2026 | 472.20 | 475.60 | 464.80 | 468.00 | 468.00 | 0.91% | 890,575 |
| Aug 11, 2026 | 468.00 | 473.60 | 463.80 | 463.80 | 463.80 | -0.77% | 1,529,388 |
| Aug 10, 2026 | 475.00 | 475.00 | 465.40 | 467.40 | 467.40 | -0.51% | 911,685 |
| Aug 7, 2026 | 464.60 | 472.00 | 459.00 | 469.80 | 469.80 | 1.16% | 3,092,003 |
| Aug 6, 2026 | 457.20 | 464.40 | 456.00 | 464.40 | 464.40 | 1.49% | 2,169,389 |
| Aug 5, 2026 | 459.00 | 470.20 | 457.00 | 457.60 | 457.60 | -0.35% | 1,539,378 |
| Aug 4, 2026 | 456.20 | 468.80 | 456.20 | 459.20 | 459.20 | 0.70% | 912,990 |
| Aug 3, 2026 | 465.00 | 465.80 | 456.00 | 456.00 | 456.00 | -1.51% | 1,090,735 |
| Jul 31, 2026 | 472.60 | 472.60 | 460.00 | 463.00 | 463.00 | -0.34% | 1,200,630 |
| Jul 30, 2026 | 466.40 | 469.40 | 459.60 | 464.60 | 464.60 | 0.26% | 1,342,627 |
| Jul 29, 2026 | 470.80 | 478.80 | 459.00 | 463.40 | 463.40 | -1.57% | 881,546 |
| Jul 28, 2026 | 463.20 | 475.20 | 460.60 | 470.80 | 470.80 | 2.13% | 1,487,018 |
| Jul 27, 2026 | 470.40 | 474.00 | 461.00 | 461.00 | 461.00 | -1.54% | 1,089,181 |
| Jul 24, 2026 | 462.60 | 468.20 | 456.80 | 468.20 | 468.20 | 0.99% | 1,299,994 |
| Jul 23, 2026 | 475.60 | 477.00 | 463.60 | 463.60 | 463.60 | -2.52% | 1,670,864 |
| Jul 22, 2026 | 482.40 | 497.80 | 480.40 | 495.60 | 475.57 | 2.44% | 1,248,378 |
| Jul 21, 2026 | 488.60 | 491.20 | 481.20 | 483.80 | 464.25 | -1.35% | 2,073,986 |
| Jul 20, 2026 | 489.80 | 497.40 | 488.00 | 490.40 | 470.58 | -0.77% | 1,421,699 |
| Jul 17, 2026 | 485.20 | 503.50 | 485.20 | 494.20 | 474.23 | 1.31% | 5,193,317 |
| Jul 16, 2026 | 487.80 | 495.20 | 483.00 | 487.80 | 468.09 | 0.12% | 1,148,096 |
| Jul 15, 2026 | 485.80 | 490.80 | 480.20 | 487.20 | 467.51 | -0.04% | 1,440,447 |
| Jul 14, 2026 | 484.60 | 487.80 | 478.20 | 487.40 | 467.70 | 0.70% | 1,041,653 |
| Jul 13, 2026 | 480.00 | 489.00 | 475.30 | 484.00 | 464.44 | 1.68% | 1,231,267 |
| Jul 10, 2026 | 471.60 | 476.20 | 469.60 | 476.00 | 456.76 | 1.28% | 1,078,512 |
| Jul 9, 2026 | 470.60 | 474.80 | 465.20 | 470.00 | 451.01 | - | 724,763 |
| Jul 8, 2026 | 480.60 | 485.00 | 469.00 | 470.00 | 451.01 | -2.04% | 1,022,265 |
| Jul 7, 2026 | 481.00 | 487.40 | 479.80 | 479.80 | 460.41 | -0.66% | 903,774 |
| Jul 6, 2026 | 478.20 | 492.00 | 478.20 | 483.00 | 463.48 | 0.29% | 1,353,207 |
| Jul 3, 2026 | 479.00 | 482.00 | 473.60 | 481.60 | 462.14 | 1.43% | 913,700 |
| Jul 2, 2026 | 463.80 | 476.20 | 463.80 | 474.80 | 455.61 | 1.98% | 910,835 |
| Jul 1, 2026 | 471.80 | 471.80 | 461.20 | 465.60 | 446.78 | -0.04% | 1,174,612 |
| Jun 30, 2026 | 474.40 | 478.60 | 462.40 | 465.80 | 446.97 | -1.19% | 2,876,433 |
| Jun 29, 2026 | 466.80 | 475.60 | 462.60 | 471.40 | 452.35 | 1.07% | 3,801,111 |
| Jun 26, 2026 | 466.00 | 472.80 | 462.60 | 466.40 | 447.55 | 0.09% | 1,238,003 |