Pennon Group Plc (LON:PNN)
London · Delayed Price · Currency is GBP · Price in GBX 468.00
+1.60 (0.34%)
Jun 17, 2026, 4:49 PM GMT
Pennon Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 467.40 | 469.00 | 460.91 | 468.00 | 468.00 | 0.34% | 1,353,129 |
| Jun 16, 2026 | 467.00 | 472.60 | 459.60 | 466.40 | 466.40 | -0.72% | 4,370,409 |
| Jun 15, 2026 | 487.40 | 487.40 | 465.00 | 469.80 | 469.80 | -1.34% | 2,361,083 |
| Jun 12, 2026 | 483.00 | 486.80 | 476.20 | 476.20 | 476.20 | 0.04% | 1,087,557 |
| Jun 11, 2026 | 489.40 | 500.50 | 475.20 | 476.00 | 476.00 | -4.57% | 2,230,528 |
| Jun 10, 2026 | 500.50 | 513.50 | 483.00 | 498.80 | 498.80 | -1.71% | 1,827,532 |
| Jun 9, 2026 | 507.50 | 515.50 | 501.00 | 507.50 | 507.50 | -1.17% | 1,184,674 |
| Jun 8, 2026 | 526.50 | 527.00 | 500.50 | 513.50 | 513.50 | -0.10% | 1,011,562 |
| Jun 5, 2026 | 520.00 | 524.50 | 512.50 | 514.00 | 514.00 | 0.19% | 973,637 |
| Jun 4, 2026 | 502.00 | 513.00 | 500.90 | 513.00 | 513.00 | 1.89% | 959,061 |
| Jun 3, 2026 | 496.40 | 506.50 | 495.60 | 503.50 | 503.50 | 1.43% | 919,028 |
| Jun 2, 2026 | 505.50 | 513.50 | 493.20 | 496.40 | 496.40 | -1.41% | 1,093,456 |
| Jun 1, 2026 | 515.50 | 518.50 | 497.00 | 503.50 | 503.50 | -2.42% | 911,448 |
| May 29, 2026 | 524.00 | 529.00 | 516.00 | 516.00 | 516.00 | -1.24% | 1,227,892 |
| May 28, 2026 | 530.50 | 534.50 | 522.50 | 522.50 | 522.50 | -1.97% | 1,192,796 |
| May 27, 2026 | 532.00 | 536.50 | 526.50 | 533.00 | 533.00 | -0.37% | 1,011,295 |
| 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 | 505.50 | 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% | 2,329,291 |
| 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 | 523.70 | 528.00 | 528.00 | -2.58% | 1,545,760 |
| May 1, 2026 | 534.50 | 549.30 | 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 | 556.30 | 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 |