Pennon Group Plc (LON:PNN)
London · Delayed Price · Currency is GBP · Price in GBX 469.00
+8.00 (1.74%)
Jul 28, 2026, 9:47 AM GMT
Pennon Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,299,987 |
| 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 | 478.17 | 487.40 | 467.70 | 0.70% | 1,041,653 |
| Jul 13, 2026 | 480.00 | 489.00 | 475.25 | 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 | 451.00 | - | 724,763 |
| Jul 8, 2026 | 480.60 | 485.00 | 469.00 | 470.00 | 451.00 | -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 |
| Jun 25, 2026 | 468.60 | 477.00 | 466.00 | 466.00 | 447.17 | -0.72% | 1,362,059 |
| Jun 24, 2026 | 460.00 | 469.40 | 455.00 | 469.40 | 450.43 | 2.40% | 1,724,099 |
| Jun 23, 2026 | 462.00 | 463.40 | 455.00 | 458.40 | 439.87 | -1.08% | 1,469,837 |
| Jun 22, 2026 | 458.00 | 463.40 | 452.60 | 463.40 | 444.67 | 0.83% | 1,146,361 |
| Jun 19, 2026 | 463.80 | 467.70 | 458.60 | 459.60 | 441.03 | -0.82% | 2,699,537 |
| Jun 18, 2026 | 466.40 | 470.60 | 460.60 | 463.40 | 444.67 | -0.98% | 1,561,631 |
| Jun 17, 2026 | 467.40 | 469.00 | 460.91 | 468.00 | 449.09 | 0.34% | 1,353,129 |
| Jun 16, 2026 | 467.00 | 472.60 | 459.60 | 466.40 | 447.55 | -0.72% | 4,370,409 |
| Jun 15, 2026 | 487.40 | 487.40 | 465.00 | 469.80 | 450.81 | -1.34% | 2,361,083 |
| Jun 12, 2026 | 483.00 | 486.80 | 476.20 | 476.20 | 456.95 | 0.04% | 1,087,557 |
| Jun 11, 2026 | 489.40 | 500.50 | 475.20 | 476.00 | 456.76 | -4.57% | 2,230,528 |
| Jun 10, 2026 | 500.50 | 513.50 | 483.00 | 498.80 | 478.64 | -1.71% | 1,827,532 |
| Jun 9, 2026 | 507.50 | 515.50 | 501.00 | 507.50 | 486.99 | -1.17% | 1,184,674 |
| Jun 8, 2026 | 526.50 | 527.00 | 500.50 | 513.50 | 492.75 | -0.10% | 1,011,562 |
| Jun 5, 2026 | 520.00 | 524.50 | 512.50 | 514.00 | 493.23 | 0.19% | 973,637 |
| Jun 4, 2026 | 502.00 | 513.00 | 500.89 | 513.00 | 492.27 | 1.89% | 959,061 |
| Jun 3, 2026 | 496.40 | 506.50 | 495.60 | 503.50 | 483.15 | 1.43% | 919,028 |
| Jun 2, 2026 | 505.50 | 513.50 | 493.20 | 496.40 | 476.34 | -1.41% | 1,093,456 |
| Jun 1, 2026 | 515.50 | 518.50 | 497.00 | 503.50 | 483.15 | -2.42% | 911,448 |
| May 29, 2026 | 524.00 | 529.00 | 516.00 | 516.00 | 495.15 | -1.24% | 1,227,892 |
| May 28, 2026 | 530.50 | 534.50 | 522.50 | 522.50 | 501.38 | -1.97% | 1,192,796 |
| May 27, 2026 | 532.00 | 536.50 | 526.50 | 533.00 | 511.46 | -0.37% | 1,011,295 |
| May 26, 2026 | 535.50 | 541.50 | 529.00 | 535.00 | 513.38 | 1.13% | 2,113,847 |
| May 22, 2026 | 508.00 | 532.00 | 508.00 | 529.00 | 507.62 | 1.83% | 1,051,130 |
| May 21, 2026 | 517.50 | 527.00 | 515.00 | 519.50 | 498.50 | -0.10% | 1,250,678 |
| May 20, 2026 | 507.00 | 520.00 | 505.48 | 520.00 | 498.98 | 2.36% | 1,318,825 |
| May 19, 2026 | 505.50 | 513.50 | 502.50 | 508.00 | 487.47 | 0.79% | 1,163,064 |
| May 18, 2026 | 490.00 | 504.00 | 482.00 | 504.00 | 483.63 | 3.19% | 2,329,291 |