Pennon Group Plc (LON:PNN)
London · Delayed Price · Currency is GBP · Price in GBX 448.00
-2.80 (-0.62%)
Sep 25, 2026, 4:35 PM GMT
Pennon Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 442.00 | 457.20 | 442.00 | 448.00 | - | -0.62% | 838,288 |
| Sep 24, 2026 | 451.40 | 459.60 | 446.60 | 450.80 | 450.80 | -0.62% | 1,389,585 |
| Sep 23, 2026 | 454.60 | 467.40 | 453.60 | 453.60 | 453.60 | -2.83% | 1,042,300 |
| Sep 22, 2026 | 465.80 | 467.60 | 456.40 | 466.80 | 466.80 | 1.70% | 1,258,867 |
| Sep 21, 2026 | 453.60 | 459.00 | 447.80 | 459.00 | 459.00 | 1.73% | 1,395,331 |
| Sep 18, 2026 | 455.60 | 461.20 | 449.60 | 451.20 | 451.20 | -2.46% | 6,421,840 |
| Sep 17, 2026 | 451.80 | 462.60 | 450.00 | 462.60 | 462.60 | 2.85% | 4,942,473 |
| Sep 16, 2026 | 445.20 | 450.80 | 442.00 | 449.80 | 449.80 | 0.63% | 3,517,242 |
| Sep 15, 2026 | 448.80 | 449.80 | 439.20 | 447.00 | 447.00 | 0.63% | 559,917 |
| Sep 14, 2026 | 449.00 | 453.40 | 444.20 | 444.20 | 444.20 | -1.16% | 874,058 |
| Sep 11, 2026 | 449.20 | 454.60 | 444.40 | 449.40 | 449.40 | 0.49% | 1,084,313 |
| Sep 10, 2026 | 449.00 | 454.20 | 446.60 | 447.20 | 447.20 | - | 1,066,079 |
| Sep 9, 2026 | 452.60 | 461.60 | 444.60 | 447.20 | 447.20 | -1.32% | 1,347,823 |
| Sep 8, 2026 | 457.00 | 461.20 | 448.40 | 453.20 | 453.20 | -1.48% | 1,268,447 |
| Sep 7, 2026 | 463.40 | 465.80 | 459.80 | 460.00 | 460.00 | -0.82% | 3,215,596 |
| Sep 4, 2026 | 459.40 | 467.80 | 458.80 | 463.80 | 463.80 | 0.52% | 2,239,141 |
| 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 |