Pennon Group Plc (PEGRF)
OTCMKTS · Delayed Price · Currency is USD
7.56
0.00 (0.00%)
At close: Feb 10, 2026
Pennon Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 8.24% | 1,527 |
| Feb 5, 2026 | 7.02 | 7.02 | 6.98 | 6.98 | 6.98 | -11.08% | 10,865 |
| Feb 3, 2026 | 7.41 | 7.85 | 7.41 | 7.85 | 7.85 | 10.25% | 5,502 |
| Feb 2, 2026 | 7.51 | 7.51 | 7.12 | 7.12 | 7.12 | -0.97% | 6,013 |
| Jan 27, 2026 | 7.29 | 7.29 | 7.19 | 7.19 | 7.06 | -0.14% | 746 |
| Jan 16, 2026 | 7.30 | 7.30 | 7.20 | 7.20 | 7.07 | -3.61% | 1,133 |
| Jan 15, 2026 | 6.95 | 7.47 | 6.95 | 7.47 | 7.34 | -3.86% | 6,740 |
| Jan 8, 2026 | 7.66 | 7.77 | 7.66 | 7.77 | 7.63 | 2.85% | 398 |
| Jan 2, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.42 | 3.49% | 269 |
| Dec 31, 2025 | 7.11 | 7.30 | 7.11 | 7.30 | 7.17 | 8.96% | 1,389 |
| Dec 23, 2025 | 6.78 | 6.78 | 6.70 | 6.70 | 6.58 | 0.98% | 242 |
| Dec 22, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.52 | -0.23% | 339 |
| Dec 18, 2025 | 6.73 | 6.73 | 6.65 | 6.65 | 6.53 | -8.90% | 486 |
| Dec 16, 2025 | 6.90 | 7.30 | 6.90 | 7.30 | 7.17 | 13.18% | 959 |
| Dec 12, 2025 | 6.53 | 6.53 | 6.45 | 6.45 | 6.34 | -12.72% | 228 |
| Dec 5, 2025 | 7.57 | 7.57 | 7.20 | 7.39 | 7.26 | 1.93% | 2,806 |
| Dec 3, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.12 | 7.41% | 506 |
| Dec 2, 2025 | 6.83 | 6.83 | 6.75 | 6.75 | 6.63 | -4.26% | 12,675 |
| Nov 24, 2025 | 6.98 | 7.05 | 6.98 | 7.05 | 6.92 | 14.63% | 474 |
| Nov 21, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.04 | 0.99% | 124 |
| Nov 20, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 5.98 | 0.66% | 124 |
| Nov 19, 2025 | 6.05 | 6.92 | 6.05 | 6.05 | 5.94 | -12.64% | 4,296 |
| Nov 3, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.80 | -6.04% | 915 |
| Oct 28, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.24 | -1.07% | 235 |
| Oct 27, 2025 | 7.10 | 7.45 | 7.10 | 7.45 | 7.32 | 0.68% | 1,648 |
| Oct 22, 2025 | 7.32 | 7.40 | 7.32 | 7.40 | 7.27 | 7.25% | 640 |
| Oct 17, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.78 | -2.13% | 443 |
| Oct 14, 2025 | 6.97 | 7.05 | 6.97 | 7.05 | 6.92 | 1.81% | 374 |
| Oct 13, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.80 | 6.02% | 341 |
| Oct 6, 2025 | 6.51 | 6.53 | 6.51 | 6.53 | 6.42 | 7.19% | 387 |
| Oct 1, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 5.99 | -6.53% | 484 |
| Sep 30, 2025 | 6.51 | 6.52 | 6.51 | 6.52 | 6.40 | 2.19% | 486 |
| Sep 29, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.27 | 2.03% | 235 |
| Sep 26, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.14 | -1.39% | 301 |
| Sep 25, 2025 | 5.95 | 6.34 | 5.95 | 6.34 | 6.23 | -0.92% | 1,566 |
| Sep 22, 2025 | 6.36 | 6.40 | 6.36 | 6.40 | 6.29 | -3.51% | 278 |
| Sep 17, 2025 | 6.20 | 6.63 | 6.20 | 6.63 | 6.52 | 2.52% | 804 |
| Sep 16, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.36 | 0.51% | 142 |
| Sep 15, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.32 | -2.76% | 236 |
| Sep 11, 2025 | 6.10 | 6.62 | 6.10 | 6.62 | 6.50 | 9.71% | 704 |
| Sep 10, 2025 | 6.39 | 6.39 | 6.03 | 6.03 | 5.93 | -7.60% | 351 |
| Sep 9, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.41 | 9.75% | 1,536 |
| Sep 5, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.84 | -2.06% | 178 |
| Sep 3, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 5.97 | -2.02% | 236 |
| Sep 2, 2025 | 5.88 | 6.20 | 5.88 | 6.20 | 6.09 | -3.13% | 346 |
| Aug 22, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.29 | -0.23% | 123 |
| Aug 21, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.30 | 1.58% | 191 |
| Aug 20, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.20 | -1.53% | 138 |
| Aug 14, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.30 | 0.47% | 315 |