Pennon Group (PNN) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
28/10/2021 1,170.00p 1,192.00p 1,164.88p 1,185.00p 715879
27/10/2021 1,169.00p 1,183.00p 1,164.00p 1,182.00p 575042
26/10/2021 1,137.00p 1,166.00p 1,137.00p 1,166.00p 1768488
25/10/2021 1,159.00p 1,159.00p 1,140.00p 1,150.00p 795214
22/10/2021 1,148.00p 1,152.00p 1,136.00p 1,152.00p 765213
21/10/2021 1,144.00p 1,148.00p 1,131.00p 1,146.00p 1004909
20/10/2021 1,159.00p 1,159.00p 1,133.42p 1,145.00p 1622828
19/10/2021 1,142.00p 1,146.00p 1,128.00p 1,135.00p 782133
18/10/2021 1,129.00p 1,145.00p 1,126.00p 1,140.00p 1024863
15/10/2021 1,163.00p 1,163.00p 1,128.00p 1,129.00p 1984534
14/10/2021 1,156.00p 1,158.00p 1,148.00p 1,152.00p 619117
13/10/2021 1,156.00p 1,158.00p 1,140.00p 1,157.00p 615881
12/10/2021 1,131.00p 1,150.00p 1,125.76p 1,140.00p 807310
11/10/2021 1,158.00p 1,158.00p 1,131.00p 1,136.00p 974741
08/10/2021 1,161.00p 1,164.24p 1,130.00p 1,130.00p 788363
07/10/2021 1,150.00p 1,155.00p 1,133.00p 1,138.00p 765690
06/10/2021 1,146.00p 1,147.00p 1,120.00p 1,138.00p 842817
05/10/2021 1,138.00p 1,155.00p 1,135.30p 1,148.00p 1171856
04/10/2021 1,122.00p 1,144.00p 1,122.00p 1,132.00p 689591
01/10/2021 1,128.00p 1,155.00p 1,123.00p 1,130.00p 802681
30/09/2021 1,161.00p 1,165.00p 1,133.00p 1,133.00p 857760
29/09/2021 1,153.00p 1,163.00p 1,136.00p 1,144.00p 577101
28/09/2021 1,143.00p 1,160.00p 1,119.00p 1,147.00p 1140880
27/09/2021 1,188.00p 1,194.00p 1,171.00p 1,179.00p 531685
24/09/2021 1,207.00p 1,207.00p 1,185.00p 1,185.00p 545749
23/09/2021 1,222.00p 1,228.00p 1,203.00p 1,205.00p 509752
22/09/2021 1,224.00p 1,231.00p 1,216.00p 1,219.00p 636137
21/09/2021 1,221.00p 1,230.00p 1,215.00p 1,225.00p 647064
20/09/2021 1,211.00p 1,223.00p 1,205.00p 1,215.00p 704907
17/09/2021 1,251.00p 1,260.00p 1,220.00p 1,220.00p 3278554
16/09/2021 1,242.00p 1,253.00p 1,242.00p 1,245.00p 698267
15/09/2021 1,250.00p 1,250.00p 1,238.00p 1,238.00p 810499
14/09/2021 1,244.00p 1,251.00p 1,238.00p 1,247.00p 671598
13/09/2021 1,248.00p 1,253.00p 1,240.00p 1,243.00p 578178
10/09/2021 1,241.00p 1,247.00p 1,234.00p 1,236.00p 859656
09/09/2021 1,254.00p 1,254.00p 1,239.00p 1,239.00p 606786
08/09/2021 1,254.00p 1,262.00p 1,241.00p 1,254.00p 841701
07/09/2021 1,262.00p 1,272.00p 1,247.00p 1,247.00p 663061
06/09/2021 1,260.00p 1,265.00p 1,255.00p 1,262.00p 393732
03/09/2021 1,257.00p 1,262.00p 1,253.00p 1,260.00p 840446
02/09/2021 1,269.00p 1,269.00p 1,244.00p 1,253.00p 764855
01/09/2021 1,257.00p 1,268.00p 1,252.00p 1,261.00p 562501
31/08/2021 1,247.00p 1,261.05p 1,244.00p 1,248.00p 998756
27/08/2021 1,266.00p 1,266.00p 1,242.00p 1,244.00p 534874
26/08/2021 1,260.00p 1,264.00p 1,244.00p 1,251.00p 642163
25/08/2021 1,268.00p 1,273.00p 1,255.00p 1,255.00p 672878
24/08/2021 1,267.00p 1,276.00p 1,252.11p 1,265.00p 1152445
23/08/2021 1,309.00p 1,309.00p 1,250.00p 1,268.00p 897215
20/08/2021 1,299.00p 1,312.00p 1,294.00p 1,312.00p 1447939
19/08/2021 1,290.00p 1,305.00p 1,290.00p 1,300.00p 822677
18/08/2021 1,325.00p 1,331.00p 1,297.00p 1,297.00p 577567
17/08/2021 1,311.00p 1,335.00p 1,307.00p 1,321.00p 718877
16/08/2021 1,302.00p 1,317.00p 1,302.00p 1,309.00p 564692
13/08/2021 1,300.00p 1,315.00p 1,297.00p 1,309.00p 522124
12/08/2021 1,295.00p 1,306.00p 1,293.00p 1,300.00p 1404059
11/08/2021 1,290.00p 1,298.00p 1,282.00p 1,295.00p 510038
10/08/2021 1,286.00p 1,294.00p 1,285.00p 1,286.00p 740222
09/08/2021 1,276.00p 1,295.00p 1,276.00p 1,284.00p 509923
06/08/2021 1,290.00p 1,301.30p 1,272.00p 1,278.00p 820887
05/08/2021 1,297.00p 1,320.00p 1,288.00p 1,289.00p 773965
04/08/2021 1,290.00p 1,300.00p 1,276.00p 1,300.00p 769761
03/08/2021 1,295.00p 1,301.00p 1,277.00p 1,284.00p 755062
02/08/2021 1,283.00p 1,293.00p 1,274.00p 1,291.00p 518333
30/07/2021 1,250.00p 1,279.00p 1,246.00p 1,278.00p 855229
29/07/2021 1,230.00p 1,255.00p 1,230.00p 1,253.00p 947056
28/07/2021 1,259.00p 1,270.00p 1,253.00p 1,253.00p 564081
27/07/2021 1,245.00p 1,259.00p 1,242.00p 1,259.00p 539528
26/07/2021 1,260.00p 1,267.00p 1,246.00p 1,246.00p 691260
23/07/2021 1,246.00p 1,260.00p 1,246.00p 1,256.00p 601507
22/07/2021 1,254.00p 1,259.00p 1,228.00p 1,240.00p 714098
21/07/2021 1,269.00p 1,291.00p 1,258.46p 1,269.00p 3749776
20/07/2021 1,261.00p 1,274.00p 1,250.00p 1,266.00p 1345567
19/07/2021 1,240.00p 1,256.00p 1,233.30p 1,250.00p 1567121
16/07/2021 1,221.00p 1,248.00p 1,216.00p 1,242.00p 1168143
15/07/2021 1,226.00p 1,232.00p 1,209.00p 1,213.00p 676976
14/07/2021 1,225.00p 1,225.00p 1,209.00p 1,218.00p 413356
13/07/2021 1,208.00p 1,218.00p 1,181.54p 1,218.00p 748624
12/07/2021 1,219.00p 1,219.00p 1,200.00p 1,208.00p 629547
09/07/2021 1,195.00p 1,203.00p 1,185.00p 1,203.00p 1106326
08/07/2021 1,198.00p 1,216.00p 1,185.35p 1,195.00p 890082
07/07/2021 1,190.00p 1,220.20p 1,185.60p 1,218.00p 925106
06/07/2021 1,178.00p 1,186.80p 1,152.54p 1,186.80p 806198
05/07/2021 1,120.00p 1,182.20p 1,120.00p 1,178.00p 906701
02/07/2021 1,703.97p 1,720.41p 1,694.26p 1,695.75p 1162810
01/07/2021 1,701.73p 1,724.15p 1,701.73p 1,706.96p 1093402
30/06/2021 1,715.18p 1,727.89p 1,692.01p 1,697.24p 1598523
29/06/2021 1,731.62p 1,740.59p 1,703.97p 1,715.93p 1762085
28/06/2021 1,697.99p 1,721.16p 1,695.48p 1,718.17p 983150
25/06/2021 1,682.30p 1,703.97p 1,682.30p 1,697.24p 539421
24/06/2021 1,684.54p 1,705.47p 1,684.54p 1,697.24p 677465
23/06/2021 1,690.52p 1,715.18p 1,682.30p 1,682.30p 843829
22/06/2021 1,661.37p 1,703.97p 1,661.37p 1,695.00p 677884
21/06/2021 1,662.12p 1,690.52p 1,661.37p 1,678.56p 688224
18/06/2021 1,695.00p 1,704.72p 1,668.10p 1,668.85p 2388160
17/06/2021 1,683.05p 1,700.23p 1,667.35p 1,700.23p 1205723
16/06/2021 1,694.26p 1,709.20p 1,688.28p 1,690.52p 1275347
15/06/2021 1,720.41p 1,726.39p 1,697.99p 1,699.49p 990920
14/06/2021 1,719.67p 1,745.52p 1,712.94p 1,712.94p 1388053
11/06/2021 1,674.08p 1,718.17p 1,674.08p 1,712.19p 2071928
10/06/2021 1,620.27p 1,673.33p 1,620.27p 1,673.33p 1342164
09/06/2021 1,644.18p 1,659.13p 1,634.32p 1,651.66p 423719
08/06/2021 1,632.22p 1,645.68p 1,626.25p 1,644.18p 540876
07/06/2021 1,621.01p 1,650.46p 1,616.53p 1,629.98p 626419
04/06/2021 1,622.51p 1,640.12p 1,603.08p 1,618.03p 1009966
03/06/2021 1,665.11p 1,678.56p 1,601.58p 1,629.24p 2002371
02/06/2021 1,614.29p 1,624.75p 1,597.10p 1,597.10p 479583
01/06/2021 1,579.91p 1,609.80p 1,579.91p 1,605.32p 472048
28/05/2021 1,591.12p 1,593.36p 1,572.44p 1,579.91p 420377
27/05/2021 1,598.59p 1,609.06p 1,579.16p 1,586.64p 900180
26/05/2021 1,587.38p 1,605.32p 1,587.38p 1,597.10p 488280
25/05/2021 1,582.90p 1,588.13p 1,572.44p 1,588.13p 428721
24/05/2021 1,576.17p 1,582.90p 1,567.80p 1,578.42p 217225
21/05/2021 1,592.61p 1,596.35p 1,572.77p 1,582.15p 300425
20/05/2021 1,558.24p 1,588.13p 1,558.24p 1,588.13p 343993
19/05/2021 1,577.67p 1,577.67p 1,547.03p 1,567.95p 351984
18/05/2021 1,576.17p 1,576.17p 1,551.82p 1,561.97p 276287
17/05/2021 1,573.18p 1,578.12p 1,547.03p 1,550.02p 211904
14/05/2021 1,573.18p 1,573.18p 1,550.02p 1,562.72p 435994
13/05/2021 1,515.64p 1,529.09p 1,501.44p 1,534.32p 110274
12/05/2021 1,526.10p 1,553.01p 1,525.84p 1,534.32p 413219
11/05/2021 1,554.50p 1,558.98p 1,517.13p 1,526.85p 759428
10/05/2021 1,568.70p 1,576.17p 1,547.77p 1,566.46p 422265
07/05/2021 1,560.48p 1,580.66p 1,554.21p 1,574.68p 520960
06/05/2021 1,570.94p 1,570.94p 1,548.52p 1,567.95p 381214
05/05/2021 1,539.55p 1,556.74p 1,535.07p 1,545.53p 398064
04/05/2021 1,555.25p 1,571.69p 1,536.56p 1,541.05p 445336
30/04/2021 1,523.86p 1,553.01p 1,514.14p 1,545.53p 789276
29/04/2021 1,541.05p 1,541.05p 1,491.42p 1,511.15p 349388
28/04/2021 1,552.26p 1,552.26p 1,509.66p 1,520.12p 531822
27/04/2021 1,505.17p 1,523.11p 1,500.69p 1,518.63p 288332
26/04/2021 1,519.37p 1,536.56p 1,507.42p 1,511.15p 421146
23/04/2021 1,535.07p 1,545.53p 1,523.11p 1,538.81p 358178
22/04/2021 1,538.06p 1,548.52p 1,526.85p 1,538.81p 502011
21/04/2021 1,564.96p 1,573.93p 1,527.60p 1,531.33p 476724
20/04/2021 1,555.99p 1,564.96p 1,544.78p 1,561.23p 448973
19/04/2021 1,539.55p 1,560.48p 1,539.55p 1,560.48p 593547
16/04/2021 1,538.06p 1,549.27p 1,519.37p 1,532.83p 1201813
15/04/2021 1,538.06p 1,538.06p 1,515.64p 1,537.31p 525552
14/04/2021 1,537.31p 1,537.31p 1,512.65p 1,515.64p 388456
13/04/2021 1,525.35p 1,546.28p 1,509.66p 1,517.13p 436571
12/04/2021 1,517.13p 1,549.27p 1,514.14p 1,533.57p 607341
09/04/2021 1,506.67p 1,517.88p 1,496.95p 1,517.88p 616377
08/04/2021 1,499.20p 1,520.12p 1,483.65p 1,502.18p 965266
07/04/2021 1,486.04p 1,500.35p 1,478.87p 1,488.73p 450535
06/04/2021 1,466.31p 1,486.34p 1,460.03p 1,482.16p 593621
01/04/2021 1,466.01p 1,473.19p 1,447.98p 1,466.61p 707559
31/03/2021 1,442.70p 1,465.71p 1,440.30p 1,457.34p 670361
30/03/2021 1,494.71p 1,494.71p 1,429.24p 1,447.48p 763236
29/03/2021 1,464.82p 1,484.25p 1,458.24p 1,484.25p 506922
26/03/2021 1,480.96p 1,482.75p 1,454.06p 1,462.43p 419749
25/03/2021 1,469.00p 1,485.44p 1,466.91p 1,476.77p 678662
24/03/2021 1,485.44p 1,485.74p 1,460.03p 1,469.90p 498818
23/03/2021 1,452.86p 1,493.22p 1,445.68p 1,489.03p 607608
22/03/2021 1,460.33p 1,474.98p 1,429.24p 1,456.45p 1110115
19/03/2021 1,433.13p 1,475.88p 1,431.63p 1,457.34p 6671246
18/03/2021 1,442.40p 1,445.68p 1,419.38p 1,439.71p 844518
17/03/2021 1,469.60p 1,469.90p 1,434.03p 1,438.81p 480924
16/03/2021 1,440.60p 1,479.76p 1,434.62p 1,468.11p 770215
15/03/2021 1,454.35p 1,454.35p 1,433.73p 1,436.12p 447908
12/03/2021 1,444.49p 1,444.49p 1,418.48p 1,444.49p 573853
11/03/2021 1,431.04p 1,441.80p 1,416.92p 1,433.43p 635172
10/03/2021 1,419.68p 1,434.92p 1,411.90p 1,423.56p 610729
09/03/2021 1,408.02p 1,454.35p 1,406.82p 1,423.86p 851099
08/03/2021 1,422.67p 1,427.15p 1,364.37p 1,407.12p 840979
05/03/2021 1,372.44p 1,428.35p 1,371.25p 1,428.35p 1203143
04/03/2021 1,352.41p 1,398.75p 1,347.03p 1,387.09p 562622
03/03/2021 1,393.07p 1,397.85p 1,344.04p 1,356.60p 721994
02/03/2021 1,384.40p 1,400.84p 1,369.75p 1,371.55p 957477
01/03/2021 1,336.27p 1,379.32p 1,333.58p 1,378.42p 1083162
26/02/2021 1,329.70p 1,354.81p 1,296.51p 1,306.38p 1265169
25/02/2021 1,329.10p 1,335.67p 1,316.54p 1,331.49p 688190
24/02/2021 1,341.06p 1,344.64p 1,309.07p 1,321.32p 831340
23/02/2021 1,298.90p 1,344.34p 1,276.78p 1,344.04p 812198
22/02/2021 1,317.74p 1,328.48p 1,297.11p 1,297.11p 575524
19/02/2021 1,341.35p 1,350.92p 1,328.80p 1,328.80p 441815
18/02/2021 1,372.74p 1,381.71p 1,344.34p 1,344.64p 457008
17/02/2021 1,375.13p 1,375.13p 1,357.20p 1,375.13p 704476
16/02/2021 1,387.69p 1,416.98p 1,372.15p 1,372.15p 446672
15/02/2021 1,379.02p 1,414.30p 1,379.02p 1,406.82p 402546
12/02/2021 1,375.73p 1,393.67p 1,375.13p 1,393.07p 343846
11/02/2021 1,373.34p 1,387.69p 1,368.56p 1,377.23p 288922
10/02/2021 1,398.75p 1,415.19p 1,374.24p 1,376.03p 541192
09/02/2021 1,364.07p 1,389.18p 1,357.50p 1,389.18p 506707
08/02/2021 1,366.76p 1,384.40p 1,359.59p 1,368.56p 458076
05/02/2021 1,391.28p 1,404.63p 1,362.28p 1,367.96p 633372
04/02/2021 1,425.06p 1,437.61p 1,389.78p 1,398.45p 805319
03/02/2021 1,429.84p 1,458.84p 1,423.56p 1,423.86p 433303
02/02/2021 1,434.32p 1,440.90p 1,420.87p 1,427.15p 765227
01/02/2021 1,398.15p 1,437.31p 1,397.26p 1,433.13p 451229
29/01/2021 1,405.63p 1,418.18p 1,385.90p 1,397.26p 720383
28/01/2021 1,449.57p 1,463.32p 1,397.56p 1,411.90p 657142
27/01/2021 1,458.54p 1,480.66p 1,448.38p 1,448.38p 812740
26/01/2021 1,475.58p 1,485.74p 1,442.70p 1,446.58p 620112
25/01/2021 1,436.72p 1,465.12p 1,427.15p 1,462.72p 579535
22/01/2021 1,434.03p 1,436.42p 1,413.80p 1,432.53p 371630
21/01/2021 1,437.61p 1,447.78p 1,418.78p 1,424.46p 420147
20/01/2021 1,433.43p 1,437.31p 1,420.57p 1,437.31p 465414
19/01/2021 1,452.26p 1,453.46p 1,430.14p 1,430.14p 500121
18/01/2021 1,423.56p 1,456.75p 1,423.56p 1,449.57p 469246
15/01/2021 1,423.26p 1,442.10p 1,412.20p 1,442.10p 566222

*Close Price adjusted for both dividends and splits