Pennon Group Plc (LON:PNN)
London · Delayed Price · Currency is GBP · Price in GBX 326.20
+1.00 (0.31%)
Oct 16, 2026, 4:48 PM GMT
Pennon Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 326.80 | 328.20 | 318.80 | 326.20 | 326.20 | 0.31% | 7,680,752 |
| Oct 15, 2026 | 324.00 | 328.00 | 321.80 | 325.20 | 325.20 | 0.68% | 5,847,682 |
| Oct 14, 2026 | 326.80 | 331.60 | 316.80 | 323.00 | 323.00 | 0.56% | 5,768,790 |
| Oct 13, 2026 | 327.80 | 329.20 | 316.40 | 321.20 | 321.20 | -0.56% | 2,413,561 |
| Oct 12, 2026 | 335.00 | 335.00 | 311.20 | 323.00 | 323.00 | 0.01% | 3,377,282 |
| Oct 9, 2026 | 371.00 | 374.80 | 357.00 | 357.00 | 322.95 | -3.77% | 6,716,394 |
| Oct 8, 2026 | 355.40 | 376.40 | 355.40 | 371.00 | 335.62 | 2.71% | 10,761,986 |
| Oct 7, 2026 | 400.00 | 407.00 | 340.00 | 361.20 | 326.75 | -20.09% | 14,493,084 |
| Oct 6, 2026 | 455.40 | 459.40 | 448.20 | 452.00 | 408.89 | 0.76% | 971,481 |
| Oct 5, 2026 | 463.00 | 466.80 | 444.40 | 448.60 | 405.82 | -2.22% | 2,232,344 |
| Oct 2, 2026 | 450.00 | 459.40 | 442.40 | 458.80 | 415.04 | 3.43% | 1,566,622 |
| Oct 1, 2026 | 451.20 | 458.00 | 443.40 | 443.60 | 401.29 | -3.14% | 1,720,842 |
| Sep 30, 2026 | 450.00 | 468.80 | 442.90 | 458.00 | 414.32 | 3.62% | 2,160,518 |
| Sep 29, 2026 | 445.20 | 447.80 | 435.60 | 442.00 | 399.85 | -0.67% | 1,176,447 |
| Sep 28, 2026 | 460.40 | 460.40 | 445.00 | 445.00 | 402.56 | -0.67% | 1,142,644 |
| Sep 25, 2026 | 442.00 | 457.20 | 442.00 | 448.00 | 405.27 | -0.62% | 838,302 |
| Sep 24, 2026 | 451.40 | 459.60 | 446.60 | 450.80 | 407.81 | -0.62% | 1,389,585 |
| Sep 23, 2026 | 454.60 | 467.40 | 453.60 | 453.60 | 410.34 | -2.83% | 1,042,300 |
| Sep 22, 2026 | 465.80 | 467.60 | 456.20 | 466.80 | 422.28 | 1.70% | 1,258,881 |
| Sep 21, 2026 | 453.60 | 459.00 | 447.80 | 459.00 | 415.23 | 1.73% | 1,395,331 |
| Sep 18, 2026 | 455.60 | 466.80 | 449.60 | 451.20 | 408.17 | -2.46% | 6,577,207 |
| Sep 17, 2026 | 451.80 | 462.60 | 446.60 | 462.60 | 418.48 | 2.85% | 6,942,485 |
| Sep 16, 2026 | 445.20 | 450.80 | 442.00 | 449.80 | 406.90 | 0.63% | 3,517,249 |
| Sep 15, 2026 | 448.80 | 449.80 | 439.20 | 447.00 | 404.37 | 0.63% | 559,917 |
| Sep 14, 2026 | 449.00 | 453.40 | 444.20 | 444.20 | 401.84 | -1.16% | 874,058 |
| Sep 11, 2026 | 449.20 | 454.60 | 444.40 | 449.40 | 406.54 | 0.49% | 1,084,313 |
| Sep 10, 2026 | 449.00 | 454.20 | 446.60 | 447.20 | 404.55 | - | 1,066,079 |
| Sep 9, 2026 | 452.60 | 461.60 | 444.60 | 447.20 | 404.55 | -1.32% | 1,347,823 |
| Sep 8, 2026 | 457.00 | 461.20 | 448.40 | 453.20 | 409.98 | -1.48% | 1,268,447 |
| Sep 7, 2026 | 463.40 | 465.80 | 459.80 | 460.00 | 416.13 | -0.82% | 3,215,596 |
| Sep 4, 2026 | 459.40 | 467.80 | 458.80 | 463.80 | 419.57 | 0.52% | 2,239,141 |
| Sep 3, 2026 | 453.00 | 464.40 | 453.00 | 461.40 | 417.40 | 0.30% | 1,094,717 |
| Sep 2, 2026 | 479.60 | 479.60 | 457.00 | 460.00 | 416.13 | -2.75% | 1,324,848 |
| Sep 1, 2026 | 477.20 | 483.00 | 465.80 | 473.00 | 427.89 | -1.25% | 999,081 |
| Aug 28, 2026 | 474.20 | 479.20 | 473.40 | 479.00 | 433.32 | 0.97% | 1,728,378 |
| Aug 27, 2026 | 477.80 | 479.20 | 468.60 | 474.40 | 429.16 | -0.13% | 1,217,731 |
| Aug 26, 2026 | 473.40 | 477.80 | 471.80 | 475.00 | 429.70 | 0.42% | 2,515,131 |
| Aug 25, 2026 | 467.00 | 474.80 | 459.20 | 473.00 | 427.89 | 2.29% | 1,150,382 |
| Aug 24, 2026 | 456.00 | 465.80 | 456.00 | 462.40 | 418.30 | 0.13% | 403,527 |
| Aug 21, 2026 | 465.20 | 466.60 | 458.00 | 461.80 | 417.76 | 0.79% | 650,203 |
| Aug 20, 2026 | 467.00 | 467.00 | 455.60 | 458.20 | 414.50 | 0.61% | 1,021,228 |
| Aug 19, 2026 | 456.40 | 460.40 | 454.40 | 455.40 | 411.97 | -0.65% | 592,079 |
| Aug 18, 2026 | 455.20 | 460.20 | 452.60 | 458.40 | 414.68 | 1.06% | 1,018,026 |
| Aug 17, 2026 | 464.40 | 467.60 | 452.20 | 453.60 | 410.34 | -1.86% | 1,144,654 |
| Aug 14, 2026 | 469.60 | 475.20 | 460.60 | 462.20 | 418.12 | -1.20% | 1,780,130 |
| Aug 13, 2026 | 469.20 | 472.60 | 459.00 | 467.80 | 423.19 | -0.04% | 1,272,161 |
| Aug 12, 2026 | 472.20 | 475.60 | 464.80 | 468.00 | 423.37 | 0.91% | 890,575 |
| Aug 11, 2026 | 468.00 | 473.60 | 463.80 | 463.80 | 419.57 | -0.77% | 1,529,388 |
| Aug 10, 2026 | 475.00 | 475.00 | 465.40 | 467.40 | 422.82 | -0.51% | 911,685 |
| Aug 7, 2026 | 464.60 | 472.00 | 459.00 | 469.80 | 425.00 | 1.16% | 3,092,003 |