Pennon Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	13.00	13.25	13.00	13.13	-	1.33%	171
Jul 15, 2025	13.10	13.10	12.91	12.96	12.96	-0.23%	34,119
Jul 14, 2025	12.94	13.07	12.94	12.99	12.99	0.15%	31,477
Jul 11, 2025	13.06	13.06	12.89	12.97	12.97	-2.63%	43,009
Jul 10, 2025	13.12	13.33	13.12	13.32	13.32	-0.97%	11,922
Jul 9, 2025	13.45	13.50	13.38	13.45	13.45	1.93%	54,746
Jul 8, 2025	12.95	13.20	12.95	13.20	13.20	-1.60%	545
Jul 7, 2025	13.23	13.41	13.12	13.41	13.41	-0.25%	6,581
Jul 3, 2025	13.42	13.50	13.42	13.44	13.44	0.85%	52,031
Jul 2, 2025	13.21	13.43	13.21	13.33	13.33	-4.65%	101,529
Jul 1, 2025	13.78	13.98	13.78	13.98	13.98	1.67%	14,187
Jun 30, 2025	13.72	13.75	13.61	13.75	13.75	1.48%	11,048
Jun 27, 2025	13.64	13.70	13.55	13.55	13.55	0.59%	11,633
Jun 26, 2025	13.62	13.72	13.41	13.47	13.47	0.52%	89,636
Jun 25, 2025	13.27	13.42	13.27	13.40	13.40	-0.15%	9,107
Jun 24, 2025	13.53	13.55	13.42	13.42	13.42	0.83%	7,067
Jun 23, 2025	13.06	13.40	12.98	13.31	13.31	3.50%	5,234
Jun 20, 2025	13.12	13.16	12.86	12.86	12.86	-0.69%	8,922
Jun 18, 2025	12.97	13.03	12.91	12.95	12.95	0.39%	5,954
Jun 17, 2025	12.93	13.06	12.90	12.90	12.90	-0.85%	3,462
Jun 16, 2025	13.27	13.27	13.01	13.01	13.01	-0.91%	19,726
Jun 13, 2025	13.22	13.38	13.11	13.13	13.13	-2.45%	94,258
Jun 12, 2025	13.52	13.54	13.32	13.46	13.46	0.75%	20,309
Jun 11, 2025	13.37	13.49	13.36	13.36	13.36	0.53%	60,914
Jun 10, 2025	12.55	13.35	12.55	13.29	13.29	1.37%	54,468
Jun 9, 2025	12.87	13.12	12.87	13.11	13.11	2.66%	13,669
Jun 6, 2025	12.77	12.81	12.72	12.77	12.77	-1.31%	124,232
Jun 5, 2025	12.93	13.00	12.93	12.94	12.94	-0.38%	9,324
Jun 4, 2025	12.45	13.36	12.45	12.99	12.99	-0.92%	3,243
Jun 3, 2025	13.51	13.51	13.06	13.11	13.11	-4.52%	9,963
Jun 2, 2025	12.92	13.82	12.92	13.73	13.73	-0.15%	9,022
May 30, 2025	12.98	13.90	12.98	13.75	13.75	0.66%	16,973
May 29, 2025	13.47	13.66	13.47	13.66	13.66	1.41%	16,919
May 28, 2025	13.55	13.80	13.45	13.47	13.47	-2.04%	43,548
May 27, 2025	13.11	13.92	13.11	13.75	13.75	-0.94%	15,576
May 23, 2025	13.74	13.88	13.48	13.88	13.88	0.80%	264,995
May 22, 2025	13.63	13.77	13.63	13.77	13.77	-0.51%	19,099
May 21, 2025	13.79	13.88	13.65	13.84	13.84	2.90%	58,144
May 20, 2025	13.36	13.45	13.30	13.45	13.45	1.17%	392,903
May 19, 2025	13.23	13.62	13.23	13.29	13.29	1.21%	43,617
May 16, 2025	12.96	13.32	12.96	13.14	13.14	0.96%	7,903
May 15, 2025	12.90	13.02	12.86	13.01	13.01	2.44%	8,508
May 14, 2025	12.61	12.70	12.59	12.70	12.70	0.36%	10,267
May 13, 2025	12.52	12.68	12.50	12.66	12.66	-1.40%	7,513
May 12, 2025	12.93	12.93	12.83	12.84	12.84	-2.93%	7,760
May 9, 2025	13.29	13.34	13.05	13.22	13.22	0.56%	35,488
May 8, 2025	13.75	13.75	13.07	13.15	13.15	-4.22%	72,919
May 7, 2025	13.29	13.82	13.23	13.73	13.73	2.01%	24,915
May 6, 2025	13.51	13.51	12.86	13.46	13.46	0.98%	165,334
May 5, 2025	13.34	13.77	13.16	13.33	13.33	0.38%	9,257