Skip to main content
logo
Pennon Group Plc (PEGRY)
OTCMKTS · Delayed Price · Currency is USD
13.58
-0.16 (-1.16%)
At close: Mar 27, 2026

PEGRY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202613.6213.7013.5813.5813.58-1.16%3,511
Mar 26, 202613.8813.8813.7413.7413.74-1.15%1,062
Mar 25, 202613.9513.9513.8413.9013.903.42%18,104
Mar 24, 202613.6113.7213.4213.4413.44-2.75%15,750
Mar 23, 202613.7813.9713.6213.8213.823.13%5,326
Mar 20, 202613.8613.8613.4013.4013.40-2.19%11,275
Mar 19, 202613.8413.8413.5613.7013.70-3.45%23,769
Mar 18, 202614.4414.5114.1914.1914.19-4.64%34,458
Mar 17, 202614.9915.0214.8714.8814.881.02%44,328
Mar 16, 202614.7414.7814.6114.7314.732.29%12,357
Mar 13, 202614.8314.8314.4014.4014.40-2.64%3,414
Mar 12, 202614.4414.8314.4214.7914.791.65%15,066
Mar 11, 202614.7114.7514.4914.5514.55-0.75%11,741
Mar 10, 202614.8114.8114.6614.6614.662.16%11,460
Mar 9, 202614.2314.3914.2314.3514.35-2.35%2,103
Mar 6, 202614.8814.8814.6814.7014.70-2.49%13,939
Mar 5, 202615.0215.0714.8815.0715.07-1.28%9,824
Mar 4, 202615.3315.3615.2215.2715.27-0.36%5,794
Mar 3, 202615.1115.3515.1115.3215.32-3.53%5,446
Mar 2, 202615.9415.9515.8715.8815.88-2.64%23,046
Feb 27, 202616.0516.3516.0516.3116.312.32%114,735
Feb 26, 202616.0816.0815.9115.9415.94-0.93%52,694
Feb 25, 202616.0516.1216.0516.0916.090.88%3,837
Feb 24, 202616.0516.1215.9315.9515.951.27%4,869
Feb 23, 202615.7715.7715.6915.7515.75-0.06%6,949
Feb 20, 202615.7215.7615.6615.7615.760.90%1,493
Feb 19, 202615.3915.6515.3915.6215.62-1.20%1,515
Feb 18, 202615.9615.9615.8115.8115.81-0.94%1,392
Feb 17, 202615.9016.0015.8515.9615.96-0.44%6,236
Feb 13, 202615.8716.0315.8716.0316.031.89%19,461
Feb 12, 202615.7515.7515.7315.7315.731.31%1,130
Feb 11, 202615.5815.5815.3715.5315.531.88%9,620
Feb 10, 202615.2415.2415.2415.2415.242.33%404
Feb 9, 202614.5514.9014.5514.9014.90-1.25%2,385
Feb 6, 202614.9715.0914.9715.0915.091.11%1,444
Feb 5, 202614.8514.9214.8514.9214.92-1.91%453
Feb 4, 202615.3215.3215.2115.2115.211.54%2,674
Feb 3, 202614.8415.0314.8414.9814.980.60%953
Feb 2, 202615.1315.1314.8914.8914.89-1.06%9,800
Jan 30, 202615.2315.2315.0215.0515.05-2.90%3,723
Jan 29, 202615.4415.5215.4415.5015.300.85%4,630
Jan 27, 202615.1815.3715.1515.3715.172.47%1,676
Jan 26, 202615.0615.0614.9615.0014.811.21%32,756
Jan 23, 202614.7414.8214.7414.8214.63-0.54%1,905
Jan 22, 202614.8114.9014.6114.9014.711.36%3,482
Jan 21, 202614.5914.7114.5214.7014.510.75%19,169
Jan 20, 202615.0015.0614.5914.5914.400.21%69,847
Jan 16, 202614.5414.5614.4714.5614.371.82%5,253
Jan 15, 202614.2814.4414.2514.3014.120.85%5,290
Jan 14, 202614.1214.2214.1214.1814.000.64%27,792