Pennon Group (PNN) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
20/12/2024 579.00p 583.50p 561.50p 581.00p 3506518
19/12/2024 595.00p 607.50p 586.00p 587.50p 1850539
18/12/2024 603.00p 604.50p 585.50p 585.50p 1400059
17/12/2024 598.50p 619.50p 598.00p 598.00p 1242751
16/12/2024 603.00p 623.50p 603.00p 615.50p 518906
13/12/2024 606.00p 624.00p 606.00p 624.00p 726905
12/12/2024 599.00p 619.50p 599.00p 619.50p 897834
11/12/2024 605.00p 606.50p 592.50p 594.50p 1080135
10/12/2024 603.50p 613.00p 601.00p 602.50p 478661
09/12/2024 609.50p 611.55p 604.50p 611.50p 630414
06/12/2024 597.00p 615.00p 597.00p 609.50p 1174218
05/12/2024 591.00p 613.50p 591.00p 613.00p 1056418
04/12/2024 583.50p 600.00p 583.50p 597.50p 588600
03/12/2024 609.50p 609.50p 590.50p 594.00p 1001625
02/12/2024 593.00p 606.50p 593.00p 599.50p 426043
29/11/2024 598.50p 616.50p 598.50p 603.00p 532886
28/11/2024 611.00p 614.50p 598.00p 613.50p 1294111
27/11/2024 589.50p 609.00p 570.50p 602.00p 818180
26/11/2024 594.50p 599.50p 580.00p 580.00p 2629033
25/11/2024 597.00p 602.50p 593.50p 599.00p 872200
22/11/2024 581.50p 606.00p 581.50p 596.00p 700935
21/11/2024 570.00p 593.50p 570.00p 587.00p 2719913
20/11/2024 579.00p 588.00p 567.00p 574.00p 1255360
19/11/2024 566.50p 576.00p 563.50p 568.00p 905569
18/11/2024 573.50p 576.00p 556.00p 564.00p 815232
15/11/2024 542.50p 569.00p 542.50p 567.50p 792383
14/11/2024 521.00p 558.50p 521.00p 553.50p 1024580
13/11/2024 534.50p 535.00p 518.00p 528.50p 924119
12/11/2024 546.00p 558.50p 532.00p 533.00p 1380267
11/11/2024 555.00p 564.50p 543.57p 560.50p 537448
08/11/2024 541.50p 553.50p 541.50p 553.50p 633939
07/11/2024 549.50p 559.27p 542.00p 548.50p 418527
06/11/2024 562.50p 564.50p 542.50p 548.00p 456151
05/11/2024 559.50p 565.59p 554.00p 555.00p 1570416
04/11/2024 546.50p 554.00p 539.00p 539.00p 368401
01/11/2024 537.50p 547.50p 537.50p 547.00p 599354
31/10/2024 548.50p 550.50p 536.00p 544.50p 1251184
30/10/2024 548.00p 569.50p 546.00p 551.50p 822857
29/10/2024 559.00p 567.50p 550.50p 553.00p 734017
28/10/2024 562.50p 574.00p 560.00p 564.00p 581619
25/10/2024 566.50p 570.00p 561.90p 564.50p 629741
24/10/2024 589.50p 593.50p 567.50p 593.00p 320808
23/10/2024 589.00p 597.50p 588.50p 593.00p 520889
22/10/2024 578.50p 592.00p 574.50p 590.00p 697049
21/10/2024 575.00p 590.00p 570.87p 580.50p 1075811
18/10/2024 580.50p 590.50p 577.53p 587.00p 1562296
17/10/2024 592.00p 592.50p 579.50p 583.50p 609352
16/10/2024 574.50p 592.50p 570.00p 586.00p 850737
15/10/2024 564.00p 577.50p 559.50p 567.00p 710933
14/10/2024 551.00p 562.40p 546.00p 560.00p 424133
11/10/2024 540.00p 552.00p 540.00p 547.50p 628534
10/10/2024 557.50p 557.50p 544.00p 548.00p 763841
09/10/2024 557.00p 564.00p 543.12p 551.00p 1628324
08/10/2024 560.50p 565.00p 557.23p 559.00p 659613
07/10/2024 576.50p 578.00p 566.00p 566.00p 1116767
04/10/2024 578.00p 578.00p 560.00p 574.50p 1281323
03/10/2024 583.00p 590.00p 572.00p 573.50p 682902
02/10/2024 587.00p 603.00p 579.50p 584.00p 1508591
01/10/2024 586.00p 605.00p 586.00p 598.00p 449522
30/09/2024 599.00p 602.00p 586.50p 592.00p 754971
27/09/2024 606.50p 607.50p 596.00p 597.50p 596577
26/09/2024 602.00p 602.00p 587.00p 595.50p 914593
25/09/2024 591.00p 600.00p 590.50p 600.00p 1014118
24/09/2024 605.00p 607.50p 591.00p 593.50p 2464631
23/09/2024 601.00p 610.00p 596.50p 601.50p 614742
20/09/2024 611.50p 615.50p 601.50p 601.50p 1816675
19/09/2024 611.00p 615.00p 596.00p 613.00p 1421331
18/09/2024 618.00p 625.00p 605.00p 605.50p 1087137
17/09/2024 593.50p 619.50p 593.50p 618.00p 2491692
16/09/2024 613.00p 617.00p 605.50p 608.50p 343113
13/09/2024 605.50p 619.47p 602.00p 612.00p 1856826
12/09/2024 615.00p 618.50p 601.00p 601.00p 528320
11/09/2024 640.00p 640.00p 614.00p 615.00p 519582
10/09/2024 634.50p 639.50p 625.00p 625.00p 759766
09/09/2024 641.00p 643.00p 630.50p 637.00p 772679
06/09/2024 632.50p 636.50p 624.50p 633.50p 992140
05/09/2024 610.00p 640.52p 603.00p 633.50p 1327195
04/09/2024 598.50p 607.00p 594.00p 602.50p 685256
03/09/2024 602.00p 608.00p 598.50p 607.00p 350783
02/09/2024 605.50p 608.00p 600.67p 604.00p 335818
30/08/2024 588.00p 611.50p 588.00p 603.50p 925468
29/08/2024 600.00p 608.00p 590.50p 590.50p 764308
28/08/2024 583.50p 599.00p 583.50p 599.00p 482442
27/08/2024 612.50p 617.50p 594.50p 594.50p 495993
23/08/2024 600.00p 610.00p 588.50p 598.50p 288421
22/08/2024 578.50p 604.50p 578.50p 590.50p 801153
21/08/2024 607.00p 608.50p 589.00p 591.00p 595666
20/08/2024 607.50p 613.00p 601.00p 606.00p 437420
19/08/2024 610.00p 611.00p 592.50p 608.00p 418036
16/08/2024 586.50p 601.50p 586.50p 593.00p 334449
15/08/2024 587.00p 607.00p 587.00p 596.50p 410418
14/08/2024 604.00p 613.50p 597.00p 607.50p 524876
13/08/2024 591.00p 601.50p 586.50p 599.00p 267551
12/08/2024 594.50p 598.57p 580.00p 587.50p 911314
09/08/2024 590.50p 605.00p 587.50p 592.50p 596151
08/08/2024 603.50p 609.00p 591.50p 594.50p 547980
07/08/2024 608.00p 617.50p 599.50p 611.00p 489287
06/08/2024 598.00p 612.00p 596.00p 608.00p 1927005
05/08/2024 605.00p 618.00p 588.00p 599.00p 1115022
02/08/2024 628.50p 641.00p 620.50p 630.50p 1171386
01/08/2024 618.50p 634.50p 616.50p 629.50p 884430
31/07/2024 622.50p 625.50p 615.50p 620.00p 1163851
30/07/2024 621.50p 625.00p 612.50p 612.50p 844729
29/07/2024 626.50p 626.50p 616.00p 621.00p 892383
26/07/2024 616.00p 625.50p 602.88p 620.50p 740461
25/07/2024 647.50p 647.50p 601.50p 614.00p 934161
24/07/2024 643.00p 649.50p 637.00p 637.00p 611544
23/07/2024 656.50p 660.79p 637.00p 645.50p 4429474
22/07/2024 650.50p 670.78p 650.50p 658.00p 799945
19/07/2024 647.50p 668.97p 647.50p 655.50p 604500
18/07/2024 647.50p 668.50p 645.35p 665.00p 1617705
17/07/2024 618.50p 646.00p 617.00p 646.00p 1022685
16/07/2024 645.00p 646.00p 620.50p 620.50p 1366187
15/07/2024 664.00p 670.00p 650.00p 650.00p 481457
12/07/2024 680.00p 687.50p 664.00p 666.00p 580845
11/07/2024 660.50p 691.00p 650.00p 679.00p 2299048
10/07/2024 613.50p 627.00p 610.05p 619.00p 632873
09/07/2024 596.00p 615.50p 592.00p 604.00p 1280892
08/07/2024 617.00p 617.00p 594.00p 596.50p 640616
05/07/2024 581.00p 607.50p 581.00p 602.50p 657029
04/07/2024 597.50p 597.50p 573.50p 587.50p 395966
03/07/2024 566.00p 592.00p 565.00p 585.00p 640202
02/07/2024 585.50p 588.00p 555.50p 563.50p 1296193
01/07/2024 579.50p 588.00p 577.49p 584.50p 480450
28/06/2024 579.00p 581.50p 573.00p 573.50p 629803
27/06/2024 585.00p 591.00p 574.50p 578.00p 599363
26/06/2024 600.50p 602.00p 579.50p 587.00p 636558
25/06/2024 606.00p 614.00p 596.50p 596.50p 574395
24/06/2024 606.50p 610.50p 595.50p 605.50p 1482185
21/06/2024 599.00p 616.00p 599.00p 609.00p 2846912
20/06/2024 609.50p 615.00p 599.50p 610.00p 552129
19/06/2024 601.00p 605.00p 592.50p 600.50p 1238062
18/06/2024 598.00p 605.00p 596.50p 604.00p 600364
17/06/2024 593.00p 610.00p 593.00p 594.50p 433740
14/06/2024 603.00p 607.50p 594.00p 605.50p 887555
13/06/2024 576.00p 612.50p 576.00p 599.00p 964011
12/06/2024 583.50p 594.00p 575.00p 590.00p 706102
11/06/2024 602.50p 602.50p 582.00p 582.00p 694355
10/06/2024 596.00p 597.50p 587.00p 590.50p 496514
07/06/2024 620.00p 620.00p 594.00p 596.50p 598369
06/06/2024 611.00p 620.00p 604.25p 609.00p 1506214
05/06/2024 603.00p 623.50p 603.00p 619.50p 783058
04/06/2024 600.50p 620.50p 600.50p 618.50p 570064
03/06/2024 619.00p 626.00p 608.80p 611.00p 830522
31/05/2024 607.00p 630.00p 600.70p 622.00p 2017826
30/05/2024 593.00p 611.50p 591.50p 606.00p 984889
29/05/2024 595.50p 611.50p 588.00p 596.00p 1714404
28/05/2024 609.50p 619.00p 584.50p 593.00p 1384816
24/05/2024 608.50p 616.50p 604.00p 608.00p 1098588
23/05/2024 663.00p 664.65p 616.50p 618.00p 2007993
22/05/2024 683.50p 683.50p 656.00p 665.00p 1949871
21/05/2024 694.50p 703.00p 656.00p 679.50p 1338873
20/05/2024 702.00p 727.00p 702.00p 716.50p 389834
17/05/2024 718.00p 725.00p 712.50p 720.00p 510330
16/05/2024 717.50p 727.00p 704.50p 714.00p 607341
15/05/2024 736.50p 740.50p 720.00p 720.00p 1424750
14/05/2024 700.00p 734.00p 700.00p 732.50p 1965778
13/05/2024 731.00p 731.00p 711.50p 711.50p 454506
10/05/2024 717.50p 727.00p 709.50p 713.50p 476345
09/05/2024 711.00p 721.20p 705.75p 720.50p 440002
08/05/2024 694.00p 717.00p 694.00p 711.00p 647925
07/05/2024 708.00p 716.50p 700.00p 716.50p 763935
03/05/2024 687.00p 709.00p 687.00p 698.50p 754499
02/05/2024 674.00p 698.00p 674.00p 689.00p 1497571
01/05/2024 664.00p 682.50p 663.50p 677.00p 219890
30/04/2024 662.50p 679.00p 661.50p 665.50p 406762
29/04/2024 659.00p 681.00p 653.00p 676.50p 566455
26/04/2024 642.50p 671.00p 642.50p 665.50p 360600
25/04/2024 675.00p 682.50p 651.00p 656.00p 633360
24/04/2024 654.50p 664.00p 654.50p 662.50p 663027
23/04/2024 665.00p 671.00p 659.00p 664.50p 415188
22/04/2024 665.00p 670.00p 655.00p 664.50p 281869
19/04/2024 646.00p 661.00p 644.00p 661.00p 1505070
18/04/2024 632.50p 650.50p 626.50p 648.50p 368535
17/04/2024 634.00p 650.50p 627.00p 630.50p 866839
16/04/2024 638.50p 653.00p 629.50p 637.00p 1457988
15/04/2024 643.50p 652.50p 640.00p 646.50p 1808043
12/04/2024 638.50p 651.00p 635.50p 647.00p 804945
11/04/2024 617.00p 645.50p 617.00p 634.50p 571851
10/04/2024 626.00p 642.50p 624.00p 631.50p 1073609
09/04/2024 635.00p 641.50p 628.00p 633.00p 989849
08/04/2024 653.50p 655.50p 635.44p 637.00p 699989
05/04/2024 660.50p 661.50p 646.50p 653.50p 1106149
04/04/2024 649.50p 655.00p 641.00p 652.50p 1335699
03/04/2024 646.50p 655.50p 645.43p 649.50p 694928
02/04/2024 647.00p 660.50p 638.38p 656.50p 577474
28/03/2024 670.50p 670.50p 645.00p 647.50p 544919
27/03/2024 663.00p 663.00p 637.50p 656.00p 635708
26/03/2024 650.00p 659.00p 645.50p 649.00p 755170
25/03/2024 653.50p 664.50p 644.50p 657.00p 541043
22/03/2024 651.50p 675.50p 651.50p 670.00p 469373
21/03/2024 676.50p 679.50p 660.00p 663.00p 1927412
20/03/2024 648.00p 651.00p 648.00p 666.50p 1210630
19/03/2024 648.00p 665.50p 639.50p 651.00p 1661937
18/03/2024 673.00p 685.50p 655.50p 661.00p 470817
15/03/2024 696.00p 698.00p 684.00p 686.50p 3693537
14/03/2024 700.50p 700.50p 674.00p 687.50p 355645
13/03/2024 697.00p 697.00p 677.00p 682.00p 1375794
12/03/2024 701.50p 701.50p 678.50p 679.00p 993782
11/03/2024 708.50p 708.50p 687.50p 701.50p 395206

*Close Price adjusted for both dividends and splits