Pennon Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	13.04	13.43	12.90	13.43	13.43	1.74%	1,979
Apr 22, 2025	13.18	13.26	12.59	13.20	13.20	3.04%	12,664
Apr 21, 2025	12.69	12.95	12.62	12.81	12.81	-1.91%	252,993
Apr 17, 2025	12.16	13.06	12.16	13.06	13.06	2.43%	47,153
Apr 16, 2025	12.79	12.85	12.54	12.75	12.75	-1.70%	572,140
Apr 15, 2025	12.66	12.97	12.66	12.97	12.97	5.36%	16,843
Apr 14, 2025	11.58	12.42	11.58	12.31	12.31	1.15%	17,535
Apr 11, 2025	12.14	12.17	11.54	12.17	12.17	2.70%	104,920
Apr 10, 2025	11.83	12.06	11.73	11.85	11.85	0.17%	47,298
Apr 9, 2025	11.18	11.83	11.04	11.83	11.83	4.23%	25,048
Apr 8, 2025	11.17	11.48	11.14	11.35	11.35	4.70%	17,504
Apr 7, 2025	11.09	11.38	10.74	10.84	10.84	-7.67%	25,283
Apr 4, 2025	12.19	12.19	11.61	11.74	11.74	-4.40%	146,337
Apr 3, 2025	12.56	12.56	12.28	12.28	12.28	3.80%	131,751
Apr 2, 2025	11.27	11.93	11.27	11.83	11.83	0.77%	34,491
Apr 1, 2025	11.16	11.89	11.16	11.74	11.74	1.91%	153,866
Mar 31, 2025	11.56	11.56	11.40	11.52	11.52	-0.69%	188,512
Mar 28, 2025	11.14	11.76	11.14	11.60	11.60	0.52%	357,442
Mar 27, 2025	11.61	11.62	11.49	11.54	11.54	0.35%	114,135
Mar 26, 2025	11.44	11.51	11.42	11.50	11.50	0.52%	8,619
Mar 25, 2025	11.27	11.50	11.27	11.44	11.44	1.15%	24,451
Mar 24, 2025	11.35	11.39	11.23	11.31	11.31	0.44%	21,475
Mar 21, 2025	11.28	11.54	11.26	11.26	11.26	-1.75%	10,603
Mar 20, 2025	11.40	11.47	11.39	11.46	11.46	2.05%	5,515
Mar 19, 2025	11.17	11.26	11.15	11.23	11.23	0.54%	396,921
Mar 18, 2025	11.16	11.21	11.13	11.17	11.17	1.64%	811,201
Mar 17, 2025	10.84	11.03	10.79	10.99	10.99	2.61%	6,791
Mar 14, 2025	9.91	10.71	9.91	10.71	10.71	1.32%	49,182
Mar 13, 2025	10.50	10.57	10.44	10.57	10.57	-0.84%	18,189
Mar 12, 2025	10.54	10.67	10.46	10.66	10.66	1.72%	15,230
Mar 11, 2025	10.31	10.49	10.24	10.48	10.48	5.22%	29,686
Mar 10, 2025	10.31	10.39	9.96	9.96	9.96	-2.64%	103,603
Mar 7, 2025	10.04	10.28	9.97	10.23	10.23	2.61%	11,767
Mar 6, 2025	9.97	10.00	9.84	9.97	9.97	-1.87%	11,838
Mar 5, 2025	10.39	10.39	10.02	10.16	10.16	-3.42%	22,234
Mar 4, 2025	10.44	10.52	10.32	10.52	10.52	1.25%	174,416
Mar 3, 2025	10.50	10.54	10.31	10.39	10.39	-0.67%	164,470
Feb 28, 2025	10.61	10.63	10.42	10.46	10.46	0.97%	233,077
Feb 27, 2025	10.57	10.57	10.36	10.36	10.36	-4.25%	145,738
Feb 26, 2025	10.99	11.00	10.71	10.82	10.82	-0.46%	256,086
Feb 25, 2025	11.02	11.03	10.79	10.87	10.87	0.65%	1,050,730
Feb 24, 2025	11.10	11.13	10.80	10.80	10.80	-2.26%	142,813
Feb 21, 2025	11.03	11.27	10.92	11.05	11.05	-21.74%	127,216
Feb 20, 2025	14.20	14.22	13.93	14.12	11.17	-1.67%	42,455
Feb 19, 2025	14.18	14.44	14.17	14.36	11.36	1.13%	70,410
Feb 18, 2025	14.48	14.50	14.20	14.20	11.23	-3.73%	33,988
Feb 14, 2025	14.85	14.86	14.60	14.75	11.67	1.72%	70,886
Feb 13, 2025	14.35	14.65	14.35	14.50	11.47	0.85%	106,659
Feb 12, 2025	14.14	14.39	14.14	14.38	11.37	2.26%	100,062
Feb 11, 2025	13.97	14.12	13.90	14.06	11.12	1.15%	135,471