Pennon Group (PNN) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
13/07/2022 762.02p 774.59p 761.23p 772.24p 536264
12/07/2022 765.56p 773.81p 759.27p 763.98p 473138
11/07/2022 746.30p 767.52p 746.30p 765.56p 436273
08/07/2022 757.70p 772.63p 757.70p 758.87p 948710
07/07/2022 766.34p 770.66p 748.26p 760.05p 1220335
06/07/2022 758.87p 776.95p 754.16p 762.02p 1404398
05/07/2022 766.73p 771.84p 746.69p 752.19p 760819
04/07/2022 749.44p 763.20p 747.06p 762.80p 1017941
01/07/2022 743.15p 762.80p 733.18p 749.84p 1667797
30/06/2022 774.99p 784.03p 735.69p 748.66p 2243350
29/06/2022 791.49p 805.64p 785.21p 785.21p 4439126
28/06/2022 836.29p 841.01p 776.56p 791.49p 2721750
27/06/2022 824.50p 845.73p 820.57p 841.01p 1403236
24/06/2022 811.14p 826.86p 795.42p 826.86p 1482425
23/06/2022 797.78p 797.78p 782.45p 794.64p 1214695
22/06/2022 797.78p 802.50p 785.99p 798.57p 1536150
21/06/2022 786.78p 803.28p 780.88p 799.35p 1108736
20/06/2022 819.00p 839.44p 788.35p 791.49p 1470137
17/06/2022 815.86p 844.94p 813.50p 834.72p 3569436
16/06/2022 808.79p 819.79p 806.43p 818.22p 1565719
15/06/2022 797.00p 827.65p 797.00p 816.65p 1269183
14/06/2022 827.65p 833.94p 801.71p 801.71p 1693328
13/06/2022 822.15p 830.20p 816.65p 827.65p 1702547
10/06/2022 820.57p 823.72p 808.00p 819.79p 2130022
09/06/2022 814.29p 826.08p 814.29p 819.00p 848204
08/06/2022 817.43p 824.50p 807.21p 818.22p 1036416
07/06/2022 811.93p 824.50p 804.07p 813.50p 1678717
06/06/2022 801.71p 829.22p 798.57p 807.21p 1351784
01/06/2022 787.56p 798.57p 776.40p 793.85p 894861
31/05/2022 805.64p 809.02p 784.81p 786.78p 2136181
30/05/2022 783.24p 813.64p 783.24p 808.79p 1276623
27/05/2022 813.50p 813.50p 788.35p 794.64p 1420547
26/05/2022 837.08p 841.01p 811.14p 811.14p 1412967
25/05/2022 865.38p 868.52p 830.79p 837.87p 1177304
24/05/2022 837.08p 863.80p 837.08p 863.80p 1790381
23/05/2022 842.58p 859.87p 842.58p 859.87p 763954
20/05/2022 833.94p 838.65p 826.86p 838.65p 774598
19/05/2022 850.44p 850.44p 832.36p 833.15p 797401
18/05/2022 844.15p 859.87p 844.15p 848.08p 524279
17/05/2022 844.94p 854.37p 843.37p 847.30p 510788
16/05/2022 830.79p 848.87p 830.79p 843.37p 578686
13/05/2022 823.72p 840.22p 820.57p 836.29p 690431
12/05/2022 806.43p 823.72p 805.64p 815.86p 511199
11/05/2022 831.58p 831.58p 807.21p 819.79p 863316
10/05/2022 785.99p 819.79p 785.99p 813.50p 653351
09/05/2022 834.72p 834.72p 798.57p 802.50p 716200
06/05/2022 860.66p 862.23p 820.18p 821.36p 1377313
05/05/2022 848.08p 871.66p 845.73p 859.09p 929607
04/05/2022 851.23p 857.52p 827.65p 847.30p 1008346
03/05/2022 871.66p 874.81p 852.01p 852.80p 1115408
29/04/2022 874.81p 883.45p 863.88p 874.02p 1075839
28/04/2022 850.44p 873.24p 845.73p 873.24p 940191
27/04/2022 847.30p 863.02p 842.58p 854.37p 835664
26/04/2022 838.65p 860.66p 835.51p 849.66p 1022728
25/04/2022 840.22p 840.22p 816.65p 828.43p 1022411
22/04/2022 828.43p 844.94p 823.72p 837.87p 2414796
21/04/2022 819.00p 838.65p 816.65p 828.43p 1218256
20/04/2022 816.65p 819.79p 806.43p 819.79p 778650
19/04/2022 826.08p 830.01p 807.21p 817.43p 1028099
14/04/2022 831.58p 837.08p 820.57p 831.58p 1270396
13/04/2022 830.01p 841.80p 824.50p 833.15p 622822
12/04/2022 833.15p 833.15p 818.22p 830.01p 887907
11/04/2022 845.73p 853.59p 822.93p 826.86p 760139
08/04/2022 869.31p 870.88p 850.44p 850.44p 951009
07/04/2022 878.74p 882.67p 852.80p 863.80p 735647
06/04/2022 870.09p 876.90p 863.49p 874.81p 1755708
05/04/2022 826.08p 874.81p 826.08p 874.02p 910810
04/04/2022 852.01p 854.37p 844.94p 845.73p 478774
01/04/2022 840.22p 851.23p 832.36p 841.01p 438955
31/03/2022 846.51p 852.01p 841.80p 844.94p 762974
30/03/2022 835.51p 847.30p 828.43p 845.73p 585620
29/03/2022 830.79p 841.80p 818.22p 837.87p 906750
28/03/2022 807.21p 822.93p 804.86p 821.36p 1709082
25/03/2022 804.86p 817.43p 804.07p 804.07p 1227774
24/03/2022 808.00p 815.86p 799.62p 808.00p 926271
23/03/2022 832.36p 835.51p 803.28p 803.28p 1356165
22/03/2022 835.51p 836.29p 818.22p 829.22p 1914368
21/03/2022 823.72p 838.65p 821.36p 830.79p 642610
18/03/2022 822.93p 832.36p 812.72p 830.79p 3177203
17/03/2022 808.00p 823.72p 805.30p 823.72p 667281
16/03/2022 815.07p 819.00p 807.21p 807.21p 1583172
15/03/2022 797.00p 811.93p 795.42p 810.36p 706393
14/03/2022 784.03p 796.21p 773.02p 796.21p 960514
11/03/2022 807.21p 807.21p 782.45p 782.45p 1056224
10/03/2022 805.64p 805.64p 785.99p 790.71p 821201
09/03/2022 803.28p 808.00p 790.71p 800.93p 968406
08/03/2022 818.22p 828.43p 788.35p 788.35p 1407785
07/03/2022 808.00p 844.94p 788.35p 822.15p 3678532
04/03/2022 785.99p 815.86p 784.14p 812.72p 2386992
03/03/2022 813.50p 814.29p 789.92p 793.07p 2061963
02/03/2022 822.93p 833.15p 785.60p 812.72p 2417548
01/03/2022 817.43p 836.29p 808.79p 821.36p 1457041
28/02/2022 798.57p 820.57p 798.57p 817.43p 1898357
25/02/2022 782.06p 809.63p 782.06p 802.50p 1564258
24/02/2022 798.57p 810.36p 779.70p 779.70p 1476410
23/02/2022 808.79p 819.79p 806.43p 809.57p 1334824
22/02/2022 802.50p 823.72p 795.42p 809.57p 2388049
21/02/2022 840.22p 840.22p 827.65p 835.51p 1774401
18/02/2022 828.43p 847.30p 825.29p 836.29p 872545
17/02/2022 840.22p 843.38p 819.00p 826.08p 1364921
16/02/2022 802.50p 824.50p 802.50p 817.43p 867420
15/02/2022 809.57p 816.65p 803.28p 811.14p 1386476
14/02/2022 817.43p 824.98p 808.79p 808.79p 1070158
11/02/2022 804.86p 826.55p 804.86p 825.29p 846374
10/02/2022 825.29p 829.22p 818.22p 822.93p 795233
09/02/2022 815.07p 830.79p 813.50p 817.43p 749461
08/02/2022 822.15p 829.22p 810.36p 815.07p 1096468
07/02/2022 823.72p 831.58p 818.22p 819.00p 803483
04/02/2022 839.44p 848.87p 825.29p 825.29p 874731
03/02/2022 849.66p 863.02p 837.08p 837.08p 1181578
02/02/2022 859.87p 866.16p 844.94p 855.94p 1344128
01/02/2022 851.23p 870.09p 848.87p 854.37p 1566375
31/01/2022 848.87p 858.30p 841.80p 851.23p 1270178
28/01/2022 840.22p 854.37p 835.51p 846.51p 1377647
27/01/2022 811.93p 841.80p 811.14p 837.87p 1470197
26/01/2022 829.22p 833.94p 820.57p 828.43p 864459
25/01/2022 827.65p 830.01p 819.79p 823.72p 787678
24/01/2022 843.37p 846.51p 828.43p 829.22p 816618
21/01/2022 861.45p 870.09p 845.73p 845.73p 727189
20/01/2022 874.02p 876.38p 863.80p 866.16p 644989
19/01/2022 870.88p 878.74p 862.06p 870.88p 871830
18/01/2022 896.82p 896.82p 871.04p 877.95p 513527
17/01/2022 865.38p 888.08p 865.38p 875.59p 522194
14/01/2022 877.95p 888.96p 867.73p 872.45p 942658
13/01/2022 874.02p 878.74p 866.95p 877.95p 3018999
12/01/2022 880.31p 885.03p 863.02p 876.38p 3355435
11/01/2022 896.82p 905.46p 884.24p 884.24p 1088179
10/01/2022 918.82p 921.97p 901.53p 901.53p 1085724
07/01/2022 920.40p 925.11p 911.95p 918.04p 1961898
06/01/2022 914.11p 925.90p 913.32p 921.97p 1072485
05/01/2022 930.61p 930.61p 914.11p 920.40p 987427
04/01/2022 940.05p 941.62p 925.11p 932.97p 1127296
31/12/2021 925.11p 926.68p 917.25p 917.25p 290662
30/12/2021 930.61p 934.54p 924.33p 924.33p 493082
29/12/2021 923.54p 938.47p 923.54p 931.40p 704894
24/12/2021 926.68p 929.83p 915.68p 918.82p 233668
23/12/2021 923.54p 932.19p 922.75p 922.75p 932489
22/12/2021 919.61p 929.04p 914.89p 926.68p 1431690
21/12/2021 941.62p 941.62p 920.40p 920.40p 975859
20/12/2021 916.47p 938.47p 913.32p 935.33p 1160411
17/12/2021 922.75p 935.33p 915.68p 928.26p 3494104
16/12/2021 950.26p 950.26p 918.04p 926.68p 1226748
15/12/2021 941.62p 949.48p 932.97p 940.05p 1209808
14/12/2021 956.55p 956.55p 936.90p 936.90p 2025800
13/12/2021 946.33p 950.26p 942.40p 944.76p 859433
10/12/2021 950.26p 954.98p 940.83p 946.33p 687332
09/12/2021 947.12p 961.27p 942.40p 952.62p 1260861
08/12/2021 943.98p 958.12p 938.47p 942.40p 859985
07/12/2021 940.83p 943.98p 932.19p 937.69p 956303
06/12/2021 943.98p 945.30p 917.25p 936.12p 991250
03/12/2021 935.33p 949.48p 930.61p 935.33p 1485776
02/12/2021 947.91p 957.34p 932.97p 934.54p 1234235
01/12/2021 966.77p 969.98p 907.82p 948.69p 2744142
30/11/2021 978.56p 979.35p 949.05p 962.84p 2200706
29/11/2021 982.49p 982.49p 963.63p 963.63p 1195687
26/11/2021 982.49p 982.49p 958.87p 972.27p 1102419
25/11/2021 966.77p 971.49p 962.05p 969.13p 585050
24/11/2021 951.05p 963.63p 949.48p 962.84p 690162
23/11/2021 943.19p 958.91p 938.47p 947.91p 1063452
22/11/2021 966.77p 966.77p 945.55p 947.91p 905614
19/11/2021 966.77p 966.77p 949.48p 951.05p 880942
18/11/2021 954.19p 954.19p 943.19p 953.41p 864610
17/11/2021 939.26p 946.33p 938.06p 943.98p 933758
16/11/2021 963.63p 963.63p 940.05p 944.76p 845282
15/11/2021 966.77p 966.77p 951.84p 958.12p 683941
12/11/2021 966.77p 966.77p 943.19p 954.98p 774553
11/11/2021 934.54p 947.91p 934.54p 947.12p 616447
10/11/2021 946.33p 948.69p 932.97p 938.47p 603611
09/11/2021 930.61p 940.05p 928.24p 930.61p 592307
08/11/2021 952.62p 952.62p 931.75p 933.76p 535148
05/11/2021 951.05p 951.84p 929.83p 932.97p 612894
04/11/2021 931.40p 950.26p 927.91p 943.19p 884251
03/11/2021 935.33p 935.33p 918.04p 929.04p 841227
02/11/2021 923.54p 939.26p 922.75p 933.76p 566882
01/11/2021 916.47p 929.83p 913.67p 921.97p 705312
29/10/2021 928.26p 936.12p 910.96p 916.47p 1298742
28/10/2021 919.61p 936.90p 915.59p 931.40p 910798
27/10/2021 918.82p 929.83p 914.89p 929.04p 731614
26/10/2021 893.67p 916.47p 893.67p 916.47p 2250009
25/10/2021 910.96p 910.96p 896.03p 903.89p 1011734
22/10/2021 902.32p 905.46p 892.89p 905.46p 973564
21/10/2021 899.17p 902.32p 888.96p 900.75p 1278524
20/10/2021 910.96p 910.96p 890.86p 899.96p 2064689
19/10/2021 897.60p 900.75p 886.60p 892.10p 995091
18/10/2021 887.38p 899.96p 885.03p 896.03p 1303911
15/10/2021 914.11p 914.11p 886.60p 887.38p 2524880
14/10/2021 908.61p 910.18p 902.32p 905.46p 787689
13/10/2021 908.61p 910.18p 896.03p 909.39p 783572
12/10/2021 888.96p 903.89p 884.84p 896.03p 1027123
11/10/2021 910.18p 910.18p 888.96p 892.89p 1240142
08/10/2021 912.54p 915.08p 888.17p 888.17p 1003017
07/10/2021 903.89p 907.82p 890.53p 894.46p 974171
06/10/2021 900.75p 901.53p 880.31p 894.46p 1072298
05/10/2021 894.46p 907.82p 892.34p 902.32p 1490927
04/10/2021 881.88p 899.17p 881.88p 889.74p 877352
01/10/2021 886.60p 907.82p 882.67p 888.17p 1021234
30/09/2021 912.54p 915.68p 890.53p 890.53p 1091310
29/09/2021 906.25p 914.11p 892.89p 899.17p 734233
28/09/2021 898.39p 911.75p 879.52p 901.53p 1451517
27/09/2021 933.76p 938.47p 920.40p 926.68p 676451

*Close Price adjusted for both dividends and splits