Pennon Group Plc (PEGRF)
OTCMKTS · Delayed Price · Currency is USD
7.52
0.00 (0.00%)
Jun 2, 2026, 4:00 PM EST
PEGRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 7.44 | 7.52 | 7.44 | 7.52 | 7.52 | 11.55% | 330 |
| May 20, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 1.30% | 168 |
| May 18, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -0.37% | 890 |
| May 12, 2026 | 6.84 | 6.84 | 6.68 | 6.68 | 6.68 | -15.01% | 222 |
| Apr 30, 2026 | 7.77 | 7.86 | 7.77 | 7.86 | 7.86 | 6.79% | 346 |
| Apr 7, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 13.23% | 859 |
| Mar 30, 2026 | 6.59 | 6.59 | 6.50 | 6.50 | 6.50 | -6.47% | 270 |
| Mar 19, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -3.51% | 344 |
| Mar 16, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -4.67% | 155 |
| 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 | 0.81% | 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 |