Pennon Group Plc (PEGRF)
OTCMKTS · Delayed Price · Currency is USD
4.140
+0.057 (1.40%)
Nov 6, 2026, 4:00 PM EST
PEGRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 4.11 | 4.15 | 4.08 | 4.08 | 4.08 | 2.59% | 6,913 |
| Oct 14, 2026 | 4.09 | 4.20 | 3.54 | 3.98 | 3.98 | -17.08% | 130,210 |
| Oct 9, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -16.49% | 2,863 |
| Sep 28, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -11.16% | 107 |
| Sep 16, 2026 | 6.39 | 6.47 | 6.39 | 6.47 | 6.47 | 3.94% | 416 |
| Sep 3, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -6.39% | 400 |
| Aug 27, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 6.74% | 854 |
| Aug 18, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -0.95% | 256 |
| Aug 10, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | -4.58% | 1,536 |
| Jul 31, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 11.58% | 171 |
| Jul 30, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -11.16% | 161 |
| Jul 28, 2026 | 6.57 | 6.65 | 6.57 | 6.65 | 6.65 | 2.31% | 318 |
| Jul 24, 2026 | 6.41 | 6.50 | 6.41 | 6.50 | 6.50 | 17.50% | 766 |
| Jun 29, 2026 | 5.89 | 5.89 | 5.80 | 5.80 | 5.53 | -9.02% | 337 |
| Jun 24, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.08 | 4.51% | 161 |
| Jun 22, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 5.82 | -3.10% | 588 |
| Jun 16, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.00 | -0.08% | 542 |
| Jun 8, 2026 | 6.42 | 6.42 | 6.30 | 6.30 | 6.01 | -16.22% | 594 |
| May 28, 2026 | 7.44 | 7.52 | 7.44 | 7.52 | 7.17 | 11.55% | 330 |
| May 20, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.43 | 1.30% | 168 |
| May 18, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.35 | -0.37% | 890 |
| May 12, 2026 | 6.84 | 6.84 | 6.68 | 6.68 | 6.37 | -15.01% | 222 |