Pennon Group Plc (LON:PNN)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 342.20
-6.00 (-1.72%)
Nov 6, 2026, 4:35 PM GMT
Pennon Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 345.40 | 345.60 | 337.80 | 342.20 | 342.20 | -1.72% | 1,625,331 |
| Nov 5, 2026 | 351.80 | 357.40 | 346.80 | 348.20 | 348.20 | -0.17% | 3,214,747 |
| Nov 4, 2026 | 340.20 | 348.80 | 337.20 | 348.80 | 348.80 | 2.83% | 1,603,451 |
| Nov 3, 2026 | 342.00 | 351.20 | 339.00 | 339.20 | 339.20 | -2.08% | 2,137,657 |
| Nov 2, 2026 | 345.60 | 349.00 | 343.60 | 346.40 | 346.40 | -0.29% | 2,854,830 |
| Oct 30, 2026 | 351.20 | 352.20 | 344.60 | 347.40 | 347.40 | -0.69% | 2,016,325 |
| Oct 29, 2026 | 354.00 | 356.20 | 348.20 | 349.80 | 349.80 | -0.62% | 1,595,309 |
| Oct 28, 2026 | 339.20 | 352.40 | 338.20 | 352.00 | 352.00 | 3.65% | 1,697,748 |
| Oct 27, 2026 | 334.00 | 340.20 | 328.80 | 339.60 | 339.60 | 1.68% | 5,439,940 |
| Oct 26, 2026 | 336.00 | 342.20 | 333.00 | 334.00 | 334.00 | -0.30% | 5,245,971 |
| Oct 23, 2026 | 332.40 | 336.60 | 331.40 | 335.00 | 335.00 | 0.60% | 3,056,148 |
| Oct 22, 2026 | 327.60 | 335.00 | 326.80 | 333.00 | 333.00 | -0.12% | 2,044,728 |
| Oct 21, 2026 | 337.00 | 337.00 | 329.00 | 333.40 | 333.40 | -1.13% | 5,875,560 |
| Oct 20, 2026 | 326.40 | 337.20 | 322.80 | 337.20 | 337.20 | 2.80% | 6,303,435 |
| Oct 19, 2026 | 324.20 | 332.80 | 321.00 | 328.00 | 328.00 | 0.55% | 6,702,838 |
| Oct 16, 2026 | 326.80 | 328.20 | 318.80 | 326.20 | 326.20 | 0.31% | 7,680,758 |
| 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 |