Pennon Group Plc (PEGRY)
OTCMKTS · Delayed Price · Currency is USD
9.05
-0.15 (-1.58%)
At close: Nov 9, 2026
PEGRY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 9.14 | 9.54 | 9.03 | 9.05 | 9.05 | -1.58% | 741 |
| Nov 6, 2026 | 8.70 | 9.41 | 8.70 | 9.20 | 9.20 | 0.71% | 1,834 |
| Nov 5, 2026 | 9.40 | 9.55 | 9.13 | 9.13 | 9.13 | -1.67% | 3,577 |
| Nov 4, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -4.57% | 790 |
| Nov 3, 2026 | 9.34 | 9.73 | 9.34 | 9.73 | 9.73 | 5.65% | 1,049 |
| Nov 2, 2026 | 9.70 | 9.70 | 8.78 | 9.21 | 9.21 | 1.54% | 31,324 |
| Oct 30, 2026 | 10.17 | 10.17 | 9.91 | 9.91 | 9.07 | -2.07% | 1,573 |
| Oct 29, 2026 | 10.38 | 10.38 | 9.92 | 10.12 | 9.26 | 3.15% | 7,332 |
| Oct 28, 2026 | 9.84 | 9.84 | 9.81 | 9.81 | 8.98 | 1.03% | 986 |
| Oct 27, 2026 | 9.64 | 9.83 | 9.61 | 9.71 | 8.89 | 2.00% | 4,264 |
| Oct 26, 2026 | 9.83 | 9.94 | 9.52 | 9.52 | 8.71 | -1.14% | 16,138 |
| Oct 23, 2026 | 9.18 | 9.69 | 9.18 | 9.63 | 8.81 | 2.17% | 6,902 |
| Oct 22, 2026 | 9.05 | 9.58 | 9.05 | 9.43 | 8.63 | 2.79% | 3,372 |
| Oct 21, 2026 | 9.51 | 9.80 | 9.07 | 9.17 | 8.39 | -4.48% | 6,180 |
| Oct 20, 2026 | 9.61 | 9.66 | 9.01 | 9.60 | 8.79 | 3.84% | 10,094 |
| Oct 19, 2026 | 9.49 | 9.49 | 9.24 | 9.25 | 8.46 | 1.71% | 5,797 |
| Oct 16, 2026 | 9.08 | 9.30 | 9.08 | 9.09 | 8.32 | -3.09% | 60,749 |
| Oct 15, 2026 | 9.02 | 9.38 | 8.97 | 9.38 | 8.59 | 1.85% | 4,980 |
| Oct 14, 2026 | 9.29 | 9.29 | 9.15 | 9.21 | 8.43 | 4.07% | 18,281 |
| Oct 13, 2026 | 8.85 | 9.15 | 8.85 | 8.85 | 8.10 | -1.06% | 46,863 |
| Oct 12, 2026 | 9.53 | 9.53 | 8.79 | 8.95 | 8.19 | -5.96% | 2,646 |
| Oct 9, 2026 | 9.65 | 9.65 | 9.45 | 9.51 | 8.71 | -2.94% | 8,675 |
| Oct 8, 2026 | 9.50 | 9.85 | 9.50 | 9.80 | 8.97 | 2.19% | 32,265 |
| Oct 7, 2026 | 9.75 | 9.77 | 9.50 | 9.59 | 8.78 | -19.68% | 18,969 |
| Oct 6, 2026 | 11.95 | 11.98 | 11.93 | 11.94 | 10.93 | 0.55% | 9,119 |
| Oct 5, 2026 | 11.85 | 11.88 | 11.85 | 11.88 | 10.87 | -2.02% | 571 |
| Oct 2, 2026 | 11.95 | 12.12 | 11.95 | 12.12 | 11.09 | 3.15% | 7,283 |
| Oct 1, 2026 | 11.79 | 11.80 | 11.66 | 11.75 | 10.75 | -3.45% | 4,404 |
| Sep 30, 2026 | 12.23 | 12.24 | 12.17 | 12.17 | 11.14 | 3.84% | 616 |
| Sep 29, 2026 | 11.60 | 11.76 | 11.51 | 11.72 | 10.73 | -0.42% | 8,528 |
| Sep 28, 2026 | 11.88 | 11.88 | 11.75 | 11.77 | 10.77 | -1.05% | 1,257 |
| Sep 25, 2026 | 11.89 | 11.93 | 11.89 | 11.90 | 10.89 | -0.04% | 956 |
| Sep 24, 2026 | 11.93 | 11.94 | 11.90 | 11.90 | 10.89 | -0.58% | 1,884 |
| Sep 23, 2026 | 12.13 | 12.13 | 11.91 | 11.97 | 10.96 | -3.70% | 4,737 |
| Sep 22, 2026 | 12.43 | 12.46 | 12.40 | 12.43 | 11.38 | 1.82% | 3,622 |
| Sep 21, 2026 | 12.22 | 12.22 | 12.21 | 12.21 | 11.17 | 1.56% | 938 |
| Sep 18, 2026 | 12.00 | 12.04 | 11.98 | 12.02 | 11.00 | -2.18% | 3,225 |
| Sep 17, 2026 | 12.12 | 12.30 | 12.08 | 12.29 | 11.25 | 3.17% | 8,117 |
| Sep 16, 2026 | 12.05 | 12.06 | 11.91 | 11.91 | 10.90 | -0.75% | 3,176 |
| Sep 15, 2026 | 12.01 | 12.01 | 12.00 | 12.00 | 10.98 | 0.25% | 60,324 |
| Sep 14, 2026 | 12.01 | 12.01 | 11.96 | 11.97 | 10.96 | -0.99% | 1,556 |
| Sep 11, 2026 | 12.06 | 12.11 | 12.06 | 12.09 | 11.07 | 0.58% | 3,000 |
| Sep 10, 2026 | 12.11 | 12.16 | 11.99 | 12.02 | 11.00 | -0.33% | 2,568 |
| Sep 9, 2026 | 12.20 | 12.22 | 12.00 | 12.06 | 11.04 | -1.07% | 2,656 |
| Sep 8, 2026 | 12.17 | 12.24 | 12.16 | 12.19 | 11.16 | -2.48% | 4,193 |
| Sep 4, 2026 | 12.50 | 12.54 | 12.49 | 12.50 | 11.44 | 0.43% | 1,523 |
| Sep 3, 2026 | 12.37 | 12.46 | 12.30 | 12.45 | 11.39 | 0.54% | 2,712 |
| Sep 2, 2026 | 12.41 | 12.46 | 12.32 | 12.38 | 11.33 | -2.25% | 2,081 |
| Sep 1, 2026 | 12.69 | 12.74 | 12.67 | 12.67 | 11.59 | -2.28% | 2,526 |
| Aug 31, 2026 | 12.77 | 12.96 | 12.69 | 12.96 | 11.86 | 0.70% | 1,993 |