Pennon Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	12.86	12.87	12.76	12.79	12.79	0.16%	22,743
Sep 12, 2025	12.79	12.79	12.69	12.77	12.77	1.47%	9,334
Sep 11, 2025	12.61	12.64	12.58	12.58	12.58	0.44%	7,937
Sep 10, 2025	12.48	12.53	12.47	12.53	12.53	0.28%	4,438
Sep 9, 2025	12.51	12.58	12.49	12.49	12.49	-0.40%	28,172
Sep 8, 2025	12.46	12.54	12.36	12.54	12.54	-0.63%	19,366
Sep 5, 2025	12.42	12.62	12.42	12.62	12.62	2.39%	3,797
Sep 4, 2025	12.21	12.34	12.21	12.33	12.33	2.58%	2,549
Sep 3, 2025	11.81	12.02	11.80	12.02	12.02	0.97%	35,323
Sep 2, 2025	11.93	12.00	11.90	11.90	11.90	-6.67%	59,000
Aug 29, 2025	12.82	12.86	12.75	12.75	12.75	-0.61%	3,234
Aug 28, 2025	12.86	12.87	12.81	12.83	12.83	-1.25%	10,805
Aug 27, 2025	13.03	13.03	12.92	12.99	12.99	-0.08%	2,630
Aug 26, 2025	13.18	13.18	12.97	13.00	13.00	-0.84%	31,502
Aug 25, 2025	13.25	13.25	13.08	13.11	13.11	-0.98%	10,978
Aug 22, 2025	13.15	13.29	13.14	13.24	13.24	1.69%	7,581
Aug 21, 2025	13.08	13.10	13.02	13.02	13.02	-1.06%	28,352
Aug 20, 2025	13.02	13.16	13.01	13.16	13.16	3.38%	29,989
Aug 19, 2025	12.73	12.73	12.69	12.73	12.73	-0.24%	3,556
Aug 18, 2025	12.80	12.81	12.68	12.76	12.76	-0.70%	5,989
Aug 15, 2025	12.92	12.92	12.81	12.85	12.85	-1.76%	6,340
Aug 14, 2025	13.02	13.24	12.92	13.08	13.08	0.93%	16,027
Aug 13, 2025	12.67	12.98	12.67	12.96	12.96	0.54%	54,047
Aug 12, 2025	12.97	13.44	12.84	12.89	12.89	-2.79%	7,143
Aug 11, 2025	13.25	13.29	13.24	13.26	13.26	0.08%	58,756
Aug 8, 2025	13.56	13.56	13.25	13.25	13.25	-0.93%	36,643
Aug 7, 2025	13.34	13.38	13.34	13.37	13.37	-0.27%	2,439
Aug 6, 2025	13.37	13.46	13.37	13.41	13.41	0.30%	1,750
Aug 5, 2025	13.30	13.43	13.29	13.37	13.37	-0.82%	5,713
Aug 4, 2025	13.34	13.48	13.34	13.48	13.48	2.12%	20,155
Aug 1, 2025	13.09	13.24	13.09	13.20	13.20	0.49%	2,570
Jul 31, 2025	13.11	13.15	13.08	13.14	13.14	0.69%	55,931
Jul 30, 2025	12.61	13.08	12.61	13.05	13.05	0.35%	79,255
Jul 29, 2025	13.15	13.15	12.97	13.00	13.00	-0.69%	88,560
Jul 28, 2025	13.25	13.25	13.08	13.09	13.09	-2.35%	37,346
Jul 25, 2025	13.79	13.79	13.26	13.41	13.41	-2.86%	64,434
Jul 24, 2025	14.11	14.11	13.75	13.80	13.27	-3.75%	40,546
Jul 23, 2025	14.40	14.49	14.25	14.34	13.79	-1.05%	28,410
Jul 22, 2025	14.43	14.49	14.40	14.49	13.94	2.77%	106,522
Jul 21, 2025	14.08	14.11	14.00	14.10	13.56	2.77%	78,298
Jul 18, 2025	13.64	13.86	13.42	13.72	13.20	4.14%	24,158
Jul 17, 2025	13.17	13.24	13.15	13.17	12.67	0.31%	38,674
Jul 16, 2025	13.00	13.25	13.00	13.13	12.63	1.33%	39,852
Jul 15, 2025	13.10	13.10	12.91	12.96	12.47	-0.23%	34,119
Jul 14, 2025	12.94	13.07	12.94	12.99	12.49	0.15%	31,477
Jul 11, 2025	13.06	13.06	12.89	12.97	12.48	-2.63%	43,009
Jul 10, 2025	13.12	13.33	13.12	13.32	12.81	-0.97%	11,922
Jul 9, 2025	13.45	13.50	13.38	13.45	12.94	1.93%	54,746
Jul 8, 2025	12.95	13.20	12.95	13.20	12.69	-1.60%	545
Jul 7, 2025	13.23	13.41	13.12	13.41	12.90	-0.25%	6,581