Pennon Group Plc (PEGRY)
OTCMKTS · Delayed Price · Currency is USD
15.53
+0.29 (1.88%)
Feb 11, 2026, 3:58 PM EST
Pennon Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 15.58 | 15.58 | 15.37 | 15.53 | 15.53 | 1.88% | 9,620 |
| Feb 10, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 2.33% | 404 |
| Feb 9, 2026 | 14.55 | 14.90 | 14.55 | 14.90 | 14.90 | -1.25% | 2,385 |
| Feb 6, 2026 | 14.97 | 15.09 | 14.97 | 15.09 | 15.09 | 1.11% | 1,444 |
| Feb 5, 2026 | 14.85 | 14.92 | 14.85 | 14.92 | 14.92 | -1.91% | 453 |
| Feb 4, 2026 | 15.32 | 15.32 | 15.21 | 15.21 | 15.21 | 1.54% | 2,674 |
| Feb 3, 2026 | 14.84 | 15.03 | 14.84 | 14.98 | 14.98 | 0.60% | 953 |
| Feb 2, 2026 | 15.13 | 15.13 | 14.89 | 14.89 | 14.89 | -1.06% | 9,800 |
| Jan 30, 2026 | 15.23 | 15.23 | 15.02 | 15.05 | 15.05 | -2.90% | 3,723 |
| Jan 29, 2026 | 15.44 | 15.52 | 15.44 | 15.50 | 15.30 | 0.85% | 4,630 |
| Jan 27, 2026 | 15.18 | 15.37 | 15.15 | 15.37 | 15.17 | 2.47% | 1,676 |
| Jan 26, 2026 | 15.06 | 15.06 | 14.96 | 15.00 | 14.81 | 1.21% | 32,756 |
| Jan 23, 2026 | 14.74 | 14.82 | 14.74 | 14.82 | 14.63 | -0.54% | 1,905 |
| Jan 22, 2026 | 14.81 | 14.90 | 14.61 | 14.90 | 14.71 | 1.36% | 3,482 |
| Jan 21, 2026 | 14.59 | 14.71 | 14.52 | 14.70 | 14.51 | 0.75% | 19,169 |
| Jan 20, 2026 | 15.00 | 15.06 | 14.59 | 14.59 | 14.40 | 0.21% | 69,847 |
| Jan 16, 2026 | 14.54 | 14.56 | 14.47 | 14.56 | 14.37 | 1.82% | 5,253 |
| Jan 15, 2026 | 14.28 | 14.44 | 14.25 | 14.30 | 14.12 | 0.85% | 5,290 |
| Jan 14, 2026 | 14.12 | 14.22 | 14.12 | 14.18 | 14.00 | 0.64% | 27,792 |
| Jan 13, 2026 | 14.01 | 14.09 | 14.01 | 14.09 | 13.91 | -1.12% | 2,273 |
| Jan 12, 2026 | 14.22 | 14.35 | 14.22 | 14.25 | 14.07 | -2.80% | 2,356 |
| Jan 9, 2026 | 14.65 | 14.67 | 14.63 | 14.66 | 14.47 | 0.48% | 8,356 |
| Jan 8, 2026 | 14.80 | 14.84 | 14.59 | 14.59 | 14.40 | -0.41% | 43,779 |
| Jan 7, 2026 | 14.66 | 14.79 | 14.57 | 14.65 | 14.46 | 0.55% | 50,945 |
| Jan 6, 2026 | 14.64 | 14.65 | 14.48 | 14.57 | 14.38 | 3.26% | 66,964 |
| Jan 5, 2026 | 14.14 | 14.40 | 14.11 | 14.11 | 13.93 | -1.47% | 1,602 |
| Jan 2, 2026 | 14.26 | 14.37 | 14.22 | 14.32 | 14.14 | 3.02% | 12,656 |
| Dec 31, 2025 | 13.66 | 13.90 | 13.66 | 13.90 | 13.72 | -2.88% | 6,220 |
| Dec 30, 2025 | 14.26 | 14.36 | 14.26 | 14.31 | 14.13 | 1.00% | 53,544 |
| Dec 29, 2025 | 14.05 | 14.17 | 14.02 | 14.17 | 13.99 | 0.88% | 37,828 |
| Dec 26, 2025 | 14.10 | 14.10 | 14.05 | 14.05 | 13.87 | 0.34% | 3,909 |
| Dec 24, 2025 | 14.01 | 14.04 | 14.00 | 14.00 | 13.82 | 0.14% | 3,126 |
| Dec 23, 2025 | 14.12 | 14.13 | 13.90 | 13.98 | 13.80 | -0.11% | 111,510 |
| Dec 22, 2025 | 13.90 | 14.00 | 13.90 | 14.00 | 13.82 | 0.97% | 2,086 |
| Dec 19, 2025 | 13.83 | 13.90 | 13.79 | 13.86 | 13.68 | -0.50% | 47,525 |
| Dec 18, 2025 | 14.06 | 14.06 | 13.84 | 13.93 | 13.75 | 0.22% | 8,557 |
| Dec 17, 2025 | 13.99 | 13.99 | 13.90 | 13.90 | 13.72 | 1.28% | 3,811 |
| Dec 16, 2025 | 13.72 | 13.73 | 13.67 | 13.73 | 13.55 | -0.11% | 2,060 |
| Dec 15, 2025 | 13.73 | 13.85 | 13.65 | 13.74 | 13.56 | -0.65% | 10,358 |
| Dec 12, 2025 | 13.61 | 13.83 | 13.61 | 13.83 | 13.65 | -0.37% | 3,046 |
| Dec 11, 2025 | 13.97 | 13.97 | 13.84 | 13.88 | 13.70 | -0.64% | 17,413 |
| Dec 10, 2025 | 13.90 | 13.97 | 13.80 | 13.97 | 13.79 | -0.99% | 4,519 |
| Dec 9, 2025 | 14.08 | 14.13 | 14.03 | 14.11 | 13.93 | -0.07% | 5,271 |
| Dec 8, 2025 | 14.24 | 14.26 | 14.12 | 14.12 | 13.94 | -1.94% | 5,159 |
| Dec 5, 2025 | 14.34 | 14.43 | 14.34 | 14.40 | 14.22 | 0.28% | 6,519 |
| Dec 4, 2025 | 14.42 | 14.48 | 14.35 | 14.36 | 14.18 | -0.14% | 4,274 |
| Dec 3, 2025 | 14.51 | 14.51 | 14.36 | 14.38 | 14.20 | - | 2,045 |
| Dec 2, 2025 | 14.24 | 14.38 | 14.18 | 14.38 | 14.20 | -0.35% | 8,792 |
| Dec 1, 2025 | 14.55 | 14.66 | 14.43 | 14.43 | 14.24 | -0.48% | 68,653 |
| Nov 28, 2025 | 14.51 | 14.51 | 14.50 | 14.50 | 14.31 | 3.28% | 418 |