Pennon Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2025	13.52	13.54	13.32	13.46	-	0.75%	6,210
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
May 2, 2025	13.56	13.89	13.20	13.28	13.28	3.91%	16,450
May 1, 2025	13.28	13.75	12.72	12.78	12.78	-4.77%	12,484
Apr 30, 2025	13.35	13.64	12.86	13.42	13.42	1.71%	9,856
Apr 29, 2025	13.22	13.29	13.19	13.20	13.20	0.42%	45,350
Apr 28, 2025	12.99	13.14	12.71	13.14	13.14	2.10%	20,286
Apr 25, 2025	12.86	12.92	12.26	12.87	12.87	0.55%	15,965
Apr 24, 2025	12.95	13.08	12.54	12.80	12.80	-4.69%	49,671
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