Skip to main content
logo
Pennon Group Plc (PEGRY)
OTCMKTS · Delayed Price · Currency is USD
14.37
+0.11 (0.80%)
May 13, 2026, 11:28 AM EST

PEGRY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 202614.3914.3914.3214.35-0.66%7,070
May 12, 202614.1914.2614.1914.2614.26-2.56%2,294
May 11, 202614.6114.6714.6114.6314.63-0.07%1,576
May 8, 202614.5914.6414.5714.6414.643.32%2,645
May 7, 202614.2314.2414.0914.1714.17-1.67%2,467
May 6, 202614.3114.4114.2914.4114.410.98%11,776
May 5, 202614.2614.3114.1814.2714.27-1.11%4,183
May 4, 202614.5014.6314.3714.4314.43-1.54%13,899
May 1, 202614.8214.8714.6614.6614.66-1.12%1,167
Apr 30, 202614.8015.0514.7614.8214.827.25%22,180
Apr 29, 202613.9413.9413.7913.8213.82-2.74%6,347
Apr 28, 202614.2114.2114.1714.2114.210.11%971
Apr 27, 202614.1914.2014.1914.2014.200.46%1,006
Apr 24, 202614.2614.2614.0714.1314.13-0.49%3,981
Apr 23, 202614.2214.4314.2014.2014.200.14%2,766
Apr 22, 202614.2814.3514.1814.1814.18-0.74%18,459
Apr 21, 202614.5914.6114.2914.2914.29-2.22%1,595
Apr 20, 202614.5914.7414.5914.6114.61-0.20%14,667
Apr 17, 202614.6214.6414.4414.6414.640.48%4,993
Apr 16, 202614.7514.7514.5414.5714.570.24%70,511
Apr 15, 202614.7514.7514.4914.5414.54-2.52%3,890
Apr 14, 202614.9615.0714.8814.9114.911.64%2,245
Apr 13, 202614.7514.7514.5614.6714.67-3.49%21,639
Apr 10, 202615.1815.2315.1415.2015.201.47%2,630
Apr 9, 202614.9614.9814.9614.9814.98-592
Apr 8, 202614.9815.2114.8714.9814.981.70%58,427
Apr 7, 202614.6514.7314.4414.7314.731.52%15,081
Apr 6, 202614.6614.6614.5114.5114.51-0.62%1,289
Apr 2, 202614.5214.6814.5214.6014.600.48%6,197
Apr 1, 202614.5314.5314.5314.5314.533.05%554
Mar 31, 202614.1714.1713.9514.1014.101.95%11,952
Mar 30, 202613.7713.9413.7713.8313.831.84%20,707
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