Pennon Group (PNN) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Pennon Group

Date Open High Low Close* Volume
02/05/2025 498.40p 504.00p 494.80p 499.40p 1058425
01/05/2025 489.00p 507.50p 489.00p 502.50p 392645
30/04/2025 495.00p 506.50p 494.00p 501.00p 1314037
29/04/2025 487.40p 497.00p 487.40p 493.20p 517992
28/04/2025 481.60p 492.40p 481.20p 487.20p 741138
25/04/2025 485.00p 488.00p 479.60p 481.20p 856982
24/04/2025 485.20p 495.00p 484.00p 484.00p 3375645
23/04/2025 501.00p 501.00p 484.80p 484.80p 1479336
22/04/2025 489.20p 503.00p 489.03p 496.80p 771051
17/04/2025 488.00p 492.40p 482.80p 490.20p 559875
16/04/2025 483.80p 491.60p 481.40p 491.60p 1373423
15/04/2025 475.00p 493.40p 475.00p 482.80p 2233568
14/04/2025 461.80p 473.80p 458.40p 473.80p 1259535
11/04/2025 466.00p 469.60p 457.60p 457.80p 1176323
10/04/2025 448.60p 466.00p 446.20p 462.40p 2413640
09/04/2025 444.40p 453.20p 431.40p 432.00p 1617730
08/04/2025 439.20p 453.80p 427.20p 447.00p 2073747
07/04/2025 445.00p 450.60p 428.81p 430.20p 2182872
04/04/2025 471.20p 485.40p 459.80p 459.80p 3416938
03/04/2025 458.00p 485.20p 457.20p 473.20p 2003196
02/04/2025 453.20p 461.20p 452.80p 458.80p 1282979
01/04/2025 448.00p 458.00p 447.20p 457.40p 2247312
31/03/2025 442.20p 448.60p 436.40p 448.00p 3803655
28/03/2025 454.00p 455.80p 448.20p 452.80p 3418790
27/03/2025 447.40p 453.20p 446.20p 447.00p 2120164
26/03/2025 445.20p 450.40p 443.00p 450.40p 2139719
25/03/2025 437.80p 447.20p 437.80p 445.00p 2158206
24/03/2025 442.00p 444.80p 435.60p 437.80p 2436686
21/03/2025 445.20p 449.00p 440.78p 440.80p 5854456
20/03/2025 438.20p 448.20p 435.00p 446.40p 4156561
19/03/2025 435.00p 437.20p 422.60p 436.00p 5304115
18/03/2025 429.80p 434.00p 421.60p 434.00p 3627951
17/03/2025 417.80p 426.20p 414.20p 425.40p 1427332
14/03/2025 411.20p 415.80p 405.00p 415.80p 1675665
13/03/2025 412.00p 416.40p 403.20p 412.80p 1928838
12/03/2025 394.80p 414.00p 394.80p 413.60p 1657955
11/03/2025 397.00p 410.00p 394.60p 407.20p 2410059
10/03/2025 398.40p 406.20p 395.00p 395.40p 1415722
07/03/2025 386.40p 402.20p 383.00p 392.40p 1954877
06/03/2025 394.60p 398.40p 384.20p 387.60p 1609456
05/03/2025 406.00p 409.60p 394.80p 394.80p 1314876
04/03/2025 406.80p 417.00p 406.80p 408.20p 1603322
03/03/2025 412.80p 421.60p 408.40p 408.40p 1356839
28/02/2025 412.80p 425.40p 412.20p 418.80p 3615080
27/02/2025 428.00p 429.80p 414.00p 414.20p 1054223
26/02/2025 430.60p 437.20p 428.20p 430.00p 982415
25/02/2025 443.80p 448.60p 430.00p 430.00p 2287287
24/02/2025 447.80p 453.00p 440.20p 443.40p 1009535
21/02/2025 442.20p 446.80p 435.00p 443.80p 1667329
20/02/2025 450.00p 456.60p 442.80p 442.80p 1385802
19/02/2025 454.00p 458.80p 446.60p 449.60p 1344262
18/02/2025 469.00p 472.00p 456.00p 456.60p 1604735
17/02/2025 479.40p 484.60p 466.80p 470.80p 3990148
14/02/2025 475.00p 480.40p 468.80p 476.40p 1217595
13/02/2025 455.40p 472.20p 451.60p 472.20p 2979471
12/02/2025 453.60p 465.00p 453.20p 456.20p 1591725
11/02/2025 447.20p 454.20p 446.61p 453.20p 2201808
10/02/2025 441.60p 450.38p 439.60p 448.80p 1524839
07/02/2025 451.00p 456.60p 445.20p 446.00p 2063097
06/02/2025 460.00p 472.20p 452.40p 453.20p 3209569
05/02/2025 450.00p 461.40p 436.40p 460.00p 3505167
04/02/2025 464.00p 475.56p 445.00p 453.00p 3307241
03/02/2025 467.20p 475.60p 422.60p 464.60p 4727089
31/01/2025 461.38p 475.92p 454.30p 454.30p 4178163
30/01/2025 424.83p 468.70p 424.83p 457.05p 2965692
29/01/2025 381.21p 443.69p 371.15p 435.44p 4925643
28/01/2025 402.03p 407.93p 395.75p 405.18p 4962880
27/01/2025 402.03p 406.75p 392.84p 400.46p 2721653
24/01/2025 409.89p 411.47p 392.05p 396.53p 1600168
23/01/2025 400.86p 411.86p 400.86p 405.96p 569394
22/01/2025 424.04p 426.40p 404.67p 407.14p 1239034
21/01/2025 427.19p 427.19p 415.00p 422.08p 710523
20/01/2025 414.22p 420.51p 410.68p 418.93p 508930
17/01/2025 419.33p 424.08p 415.40p 415.40p 850558
16/01/2025 411.07p 416.58p 396.93p 415.40p 958676
15/01/2025 394.57p 407.93p 393.89p 406.36p 1032642
14/01/2025 406.36p 406.36p 382.31p 389.22p 1626281
13/01/2025 405.96p 408.32p 398.89p 400.86p 666305
10/01/2025 420.51p 420.51p 398.10p 408.32p 1161244
09/01/2025 419.33p 428.76p 414.22p 416.58p 1616558
08/01/2025 439.37p 439.37p 408.72p 422.47p 3015929
07/01/2025 437.40p 444.48p 430.72p 439.37p 2701226
06/01/2025 456.27p 457.05p 448.41p 454.70p 506810
03/01/2025 451.95p 462.56p 450.37p 451.95p 1870233
02/01/2025 469.63p 470.81p 456.63p 457.84p 620368
31/12/2024 443.69p 466.49p 443.69p 466.49p 233145
30/12/2024 465.70p 470.02p 451.55p 457.84p 708391
27/12/2024 468.06p 470.02p 461.38p 468.84p 777556
24/12/2024 459.80p 471.99p 457.84p 471.99p 289288
23/12/2024 453.91p 463.34p 452.34p 462.16p 2755554
20/12/2024 455.09p 458.63p 441.33p 456.66p 4461268
19/12/2024 467.66p 477.49p 460.59p 461.77p 2354401
18/12/2024 473.95p 475.13p 460.20p 460.20p 1781265
17/12/2024 470.42p 486.92p 470.02p 470.02p 1581126
16/12/2024 473.95p 490.07p 473.95p 483.78p 660193
13/12/2024 476.31p 490.46p 476.31p 490.46p 924826
12/12/2024 470.81p 486.92p 470.81p 486.92p 1142295
11/12/2024 475.52p 476.70p 465.70p 467.27p 1374233
10/12/2024 474.35p 481.81p 472.38p 473.56p 608990
09/12/2024 479.06p 480.67p 475.13p 480.63p 802062
06/12/2024 469.24p 483.38p 469.24p 479.06p 1493932
05/12/2024 464.52p 482.21p 464.52p 481.81p 1344058
04/12/2024 458.63p 471.59p 458.63p 469.63p 748863
03/12/2024 479.06p 479.06p 464.13p 466.88p 1274346
02/12/2024 466.09p 476.70p 466.09p 471.20p 542045
29/11/2024 470.42p 484.56p 470.42p 473.95p 677979
28/11/2024 480.24p 482.99p 470.02p 482.21p 1646470
27/11/2024 463.34p 478.67p 448.41p 473.17p 1040953
26/11/2024 467.27p 471.20p 455.88p 455.88p 3344862
25/11/2024 469.24p 473.56p 466.49p 470.81p 1109681
22/11/2024 457.05p 476.31p 457.05p 468.45p 891785
21/11/2024 448.02p 466.49p 448.02p 461.38p 3460487
20/11/2024 455.09p 462.16p 445.66p 451.16p 1597168
19/11/2024 445.26p 452.73p 442.91p 446.44p 1152136
18/11/2024 450.77p 452.73p 437.01p 443.30p 1037202
15/11/2024 426.40p 447.23p 426.40p 446.05p 1008132
14/11/2024 409.50p 438.98p 409.50p 435.05p 1303551
13/11/2024 420.11p 420.51p 407.14p 415.40p 1175737
12/11/2024 429.15p 438.98p 418.15p 418.93p 1756084
11/11/2024 436.23p 443.69p 427.24p 440.55p 683784
08/11/2024 425.61p 435.05p 425.61p 435.05p 806547
07/11/2024 431.90p 439.58p 426.01p 431.12p 532483
06/11/2024 442.12p 443.69p 426.40p 430.72p 580351
05/11/2024 439.76p 444.55p 435.44p 436.23p 1998007
04/11/2024 429.54p 435.44p 423.65p 423.65p 468709
01/11/2024 422.47p 430.33p 422.47p 429.94p 762545
31/10/2024 431.12p 432.69p 421.29p 427.97p 1591855
30/10/2024 430.72p 447.62p 429.15p 433.47p 1046903
29/10/2024 439.37p 446.05p 432.69p 434.65p 933874
28/10/2024 442.12p 451.16p 440.16p 443.30p 739981
25/10/2024 445.26p 448.02p 441.65p 443.69p 801206
24/10/2024 463.34p 466.49p 446.05p 466.09p 408157
23/10/2024 462.95p 469.63p 462.56p 466.09p 662716
22/10/2024 454.70p 465.31p 451.55p 463.73p 886840
21/10/2024 451.95p 463.73p 448.70p 456.27p 1368731
18/10/2024 456.27p 464.13p 453.93p 461.38p 1987676
17/10/2024 465.31p 465.70p 455.48p 458.63p 775266
16/10/2024 451.55p 465.70p 448.02p 460.59p 1082374
15/10/2024 443.30p 453.91p 439.76p 445.66p 904505
14/10/2024 433.08p 442.04p 429.15p 440.16p 539615
11/10/2024 424.44p 433.87p 424.44p 430.33p 799670
10/10/2024 438.19p 438.19p 427.58p 430.72p 971818
09/10/2024 437.80p 443.30p 426.89p 433.08p 2071682
08/10/2024 440.55p 444.09p 437.98p 439.37p 839212
07/10/2024 453.12p 454.30p 444.87p 444.87p 1420839
04/10/2024 454.30p 454.30p 440.16p 451.55p 1630200
03/10/2024 458.23p 463.73p 449.59p 450.77p 868842
02/10/2024 461.38p 473.95p 455.48p 459.02p 1919348
01/10/2024 460.59p 475.52p 460.59p 470.02p 571917
30/09/2024 470.81p 473.17p 460.98p 465.31p 960533
27/09/2024 476.70p 477.49p 468.45p 469.63p 759012
26/09/2024 473.17p 473.17p 461.38p 468.06p 1163617
25/09/2024 464.52p 471.59p 464.13p 471.59p 1290241
24/09/2024 475.52p 477.49p 464.52p 466.49p 3135697
23/09/2024 472.38p 479.45p 468.84p 472.77p 782123
20/09/2024 480.63p 483.78p 472.77p 472.77p 2311317
19/09/2024 480.24p 483.38p 468.45p 481.81p 1808329
18/09/2024 485.74p 491.24p 475.52p 475.92p 1383141
17/09/2024 466.49p 486.92p 466.49p 485.74p 3170126
16/09/2024 481.81p 484.96p 475.92p 478.28p 436535
13/09/2024 475.92p 486.90p 473.17p 481.03p 2362400
12/09/2024 483.38p 486.14p 472.38p 472.38p 672170
11/09/2024 503.03p 503.03p 482.60p 483.38p 661053
10/09/2024 498.71p 502.64p 491.24p 491.24p 966634
09/09/2024 503.82p 505.39p 495.57p 500.68p 983063
06/09/2024 497.14p 500.28p 490.85p 497.93p 1262278
05/09/2024 479.45p 503.44p 473.95p 497.93p 1688562
04/09/2024 470.42p 477.10p 466.88p 473.56p 871836
03/09/2024 473.17p 477.88p 470.42p 477.10p 446294
02/09/2024 475.92p 477.88p 472.12p 474.74p 427254
30/08/2024 462.16p 480.63p 462.16p 474.35p 1177453
29/08/2024 471.59p 477.88p 464.13p 464.13p 972413
28/08/2024 458.63p 470.81p 458.63p 470.81p 613801
27/08/2024 481.42p 485.35p 467.27p 467.27p 631041
23/08/2024 471.59p 479.45p 462.56p 470.42p 366952
22/08/2024 454.70p 475.13p 454.70p 464.13p 1019290
21/08/2024 477.10p 478.28p 462.95p 464.52p 757853
20/08/2024 477.49p 481.81p 472.38p 476.31p 556520
19/08/2024 479.45p 480.24p 465.70p 477.88p 531858
16/08/2024 460.98p 472.77p 460.98p 466.09p 425512
15/08/2024 461.38p 477.10p 461.38p 468.84p 522166
14/08/2024 474.74p 482.21p 469.24p 477.49p 667788
13/08/2024 464.52p 472.77p 460.98p 470.81p 340399
12/08/2024 467.27p 470.47p 455.88p 461.77p 1159445
09/08/2024 464.13p 475.52p 461.77p 465.70p 758470
08/08/2024 474.35p 478.67p 464.91p 467.27p 697183
07/08/2024 477.88p 485.35p 471.20p 480.24p 622509
06/08/2024 470.02p 481.03p 468.45p 477.88p 2451687
05/08/2024 475.52p 485.74p 462.16p 470.81p 1418619
02/08/2024 494.00p 503.82p 487.71p 495.57p 1490329
01/08/2024 486.14p 498.71p 484.56p 494.78p 1125241
31/07/2024 489.28p 491.64p 483.78p 487.31p 1480743
30/07/2024 488.49p 491.24p 481.42p 481.42p 1074731
29/07/2024 492.42p 492.42p 484.17p 488.10p 1135360
26/07/2024 484.17p 491.64p 473.86p 487.71p 942073
25/07/2024 508.93p 508.93p 472.77p 482.60p 1188513
24/07/2024 505.39p 510.50p 500.68p 500.68p 778054
23/07/2024 516.00p 519.38p 500.68p 507.36p 5635524
22/07/2024 511.29p 527.23p 511.29p 517.18p 1017753
19/07/2024 508.93p 525.81p 508.93p 515.22p 769092

*Close Price adjusted for both dividends and splits