Pennon Group (PNN) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
21/09/2021 959.70p 966.77p 954.98p 962.84p 823246
20/09/2021 951.84p 961.27p 947.12p 954.98p 896838
17/09/2021 983.28p 990.35p 958.91p 958.91p 4171234
16/09/2021 976.20p 984.85p 976.20p 978.56p 888390
15/09/2021 982.49p 982.49p 973.06p 973.06p 1031180
14/09/2021 977.77p 983.28p 973.06p 980.13p 854460
13/09/2021 980.92p 984.85p 974.63p 976.99p 735603
10/09/2021 975.42p 980.13p 969.91p 971.49p 1093722
09/09/2021 985.63p 985.63p 973.84p 973.84p 772001
08/09/2021 985.63p 991.92p 975.42p 985.63p 1070878
07/09/2021 991.92p 999.78p 980.13p 980.13p 843598
06/09/2021 990.35p 994.28p 986.42p 991.92p 500937
03/09/2021 987.99p 991.92p 984.85p 990.35p 1069281
02/09/2021 997.42p 997.42p 977.77p 984.85p 973109
01/09/2021 987.99p 996.64p 984.06p 991.14p 715658
31/08/2021 980.13p 991.17p 977.77p 980.92p 1270696
27/08/2021 995.07p 995.07p 976.20p 977.77p 680509
26/08/2021 990.35p 993.49p 977.77p 983.28p 817010
25/08/2021 996.64p 1,000.57p 986.42p 986.42p 856088
24/08/2021 995.85p 1,002.93p 984.15p 994.28p 1466231
23/08/2021 1,028.86p 1,028.86p 982.49p 996.64p 1141507
20/08/2021 1,021.00p 1,031.22p 1,017.07p 1,031.22p 1842182
19/08/2021 1,013.93p 1,025.72p 1,013.93p 1,021.79p 1046674
18/08/2021 1,041.44p 1,046.15p 1,019.43p 1,019.43p 734826
17/08/2021 1,030.43p 1,049.30p 1,027.29p 1,038.29p 914612
16/08/2021 1,023.36p 1,035.15p 1,023.36p 1,028.86p 718446
13/08/2021 1,021.79p 1,033.58p 1,019.43p 1,028.86p 664287
12/08/2021 1,017.86p 1,026.50p 1,016.29p 1,021.79p 1786354
11/08/2021 1,013.93p 1,020.22p 1,007.64p 1,017.86p 648910
10/08/2021 1,010.78p 1,017.07p 1,010.00p 1,010.78p 941769
09/08/2021 1,002.93p 1,017.86p 1,002.93p 1,009.21p 648764
06/08/2021 1,013.93p 1,022.81p 999.78p 1,004.50p 1044397
05/08/2021 1,019.43p 1,037.51p 1,012.36p 1,013.14p 984699
04/08/2021 1,013.93p 1,021.79p 1,002.93p 1,021.79p 979350
03/08/2021 1,017.86p 1,022.57p 1,003.71p 1,009.21p 960649
02/08/2021 1,008.43p 1,016.29p 1,001.35p 1,014.71p 659464
30/07/2021 982.49p 1,005.28p 979.35p 1,004.50p 1088090
29/07/2021 966.77p 986.42p 966.77p 984.85p 1204919
28/07/2021 989.56p 998.21p 984.85p 984.85p 717668
27/07/2021 978.56p 989.56p 976.20p 989.56p 686430
26/07/2021 990.35p 995.85p 979.35p 979.35p 879475
23/07/2021 979.35p 990.35p 979.35p 987.21p 765284
22/07/2021 985.63p 989.56p 965.20p 974.63p 908532
21/07/2021 997.42p 1,014.71p 989.14p 997.42p 4770760
20/07/2021 991.14p 1,001.35p 982.49p 995.07p 1711936
19/07/2021 974.63p 987.21p 969.37p 982.49p 1993814
16/07/2021 959.70p 980.92p 955.77p 976.20p 1486203
15/07/2021 963.63p 968.34p 950.26p 953.41p 861302
14/07/2021 962.84p 962.84p 950.26p 957.34p 525904
13/07/2021 949.48p 957.34p 928.68p 957.34p 952458
12/07/2021 958.12p 958.12p 943.19p 949.48p 800959
09/07/2021 939.26p 945.55p 931.40p 945.55p 1407555
08/07/2021 941.62p 955.77p 931.67p 939.26p 1132432
07/07/2021 935.33p 959.07p 931.87p 957.34p 1176992
06/07/2021 925.90p 932.81p 905.89p 932.81p 1025708
05/07/2021 880.31p 929.20p 880.31p 925.90p 1153576
02/07/2021 923.48p 932.39p 918.21p 919.02p 2145583
01/07/2021 922.26p 934.41p 922.26p 925.10p 2017515
30/06/2021 929.55p 936.44p 917.00p 919.83p 2949548
29/06/2021 938.46p 943.32p 923.48p 929.96p 3251348
28/06/2021 920.24p 932.79p 918.87p 931.17p 1814079
25/06/2021 911.73p 923.48p 911.73p 919.83p 995324
24/06/2021 912.94p 924.29p 912.94p 919.83p 1250038
23/06/2021 916.19p 929.55p 911.73p 911.73p 1557009
22/06/2021 900.39p 923.48p 900.39p 918.62p 1250812
21/06/2021 900.79p 916.19p 900.39p 909.70p 1269891
18/06/2021 918.62p 923.88p 904.03p 904.44p 4406563
17/06/2021 912.13p 921.45p 903.63p 921.45p 2224766
16/06/2021 918.21p 926.31p 914.97p 916.19p 2353234
15/06/2021 932.39p 935.63p 920.24p 921.05p 1828418
14/06/2021 931.98p 946.00p 928.34p 928.34p 2561195
11/06/2021 907.27p 931.17p 907.27p 927.93p 3823062
10/06/2021 878.11p 906.87p 878.11p 906.87p 2476521
09/06/2021 891.07p 899.17p 885.73p 895.12p 781833
08/06/2021 884.59p 891.88p 881.35p 891.07p 998008
07/06/2021 878.52p 894.48p 876.09p 883.38p 1155850
04/06/2021 879.33p 888.87p 868.80p 876.90p 1863560
03/06/2021 902.41p 909.70p 867.99p 882.97p 3694716
02/06/2021 874.87p 880.54p 865.56p 865.56p 884912
01/06/2021 856.24p 872.44p 856.24p 870.01p 871009
28/05/2021 862.32p 863.53p 852.19p 856.24p 775667
27/05/2021 866.37p 872.04p 855.84p 859.89p 1660986
26/05/2021 860.29p 870.01p 860.29p 865.56p 900961
25/05/2021 857.86p 860.70p 852.19p 860.70p 791063
24/05/2021 854.22p 857.86p 849.68p 855.43p 400818
21/05/2021 863.13p 865.15p 852.37p 857.46p 554336
20/05/2021 844.49p 860.70p 844.49p 860.70p 634726
19/05/2021 855.03p 855.03p 838.42p 849.76p 649471
18/05/2021 854.22p 854.22p 841.02p 846.52p 509796
17/05/2021 852.59p 855.27p 838.42p 840.04p 390999
14/05/2021 852.59p 852.59p 840.04p 846.92p 804483
13/05/2021 821.41p 828.70p 813.71p 831.53p 203475
12/05/2021 827.08p 841.66p 826.94p 831.53p 762460
11/05/2021 842.47p 844.90p 822.22p 827.48p 1401274
10/05/2021 850.16p 854.22p 838.82p 848.95p 779151
07/05/2021 845.71p 856.65p 842.31p 853.41p 961261
06/05/2021 851.38p 851.38p 839.23p 849.76p 703405
05/05/2021 834.37p 843.68p 831.94p 837.61p 734496
04/05/2021 842.87p 851.78p 832.75p 835.18p 821721
30/04/2021 825.86p 841.66p 820.60p 837.61p 1456350
29/04/2021 835.18p 835.18p 808.28p 818.98p 644680
28/04/2021 841.25p 841.25p 818.17p 823.84p 981302
27/04/2021 815.74p 825.46p 813.31p 823.03p 532022
26/04/2021 823.43p 832.75p 816.95p 818.98p 777087
23/04/2021 831.94p 837.61p 825.46p 833.96p 660899
22/04/2021 833.56p 839.23p 827.48p 833.96p 926297
21/04/2021 848.14p 853.00p 827.89p 829.91p 879638
20/04/2021 843.28p 848.14p 837.20p 846.11p 828432
19/04/2021 834.37p 845.71p 834.37p 845.71p 1095196
16/04/2021 833.56p 839.63p 823.43p 830.72p 2217551
15/04/2021 833.56p 833.56p 821.41p 833.15p 969734
14/04/2021 833.15p 833.15p 819.79p 821.41p 716768
13/04/2021 826.67p 838.01p 818.17p 822.22p 805547
12/04/2021 822.22p 839.63p 820.60p 831.13p 1120649
09/04/2021 816.55p 822.62p 811.28p 822.62p 1137320
08/04/2021 812.50p 823.84p 804.07p 814.12p 1781081
07/04/2021 805.37p 813.12p 801.48p 806.83p 831314
06/04/2021 794.68p 805.53p 791.27p 803.26p 1095332
01/04/2021 794.51p 798.40p 784.74p 794.84p 1305568
31/03/2021 781.88p 794.35p 780.58p 789.81p 1236930
30/03/2021 810.07p 810.07p 774.59p 784.47p 1408302
29/03/2021 793.87p 804.40p 790.30p 804.40p 935358
26/03/2021 802.61p 803.59p 788.03p 792.57p 774508
25/03/2021 796.13p 805.04p 795.00p 800.35p 1252248
24/03/2021 805.04p 805.21p 791.27p 796.62p 920405
23/03/2021 787.38p 809.26p 783.50p 806.99p 1121140
22/03/2021 791.44p 799.37p 774.59p 789.33p 2048353
19/03/2021 776.69p 799.86p 775.88p 789.81p 12309590
18/03/2021 781.71p 783.50p 769.24p 780.26p 1558280
17/03/2021 796.46p 796.62p 777.18p 779.77p 887388
16/03/2021 780.74p 801.97p 777.50p 795.65p 1421178
15/03/2021 788.19p 788.19p 777.02p 778.31p 826467
12/03/2021 782.85p 782.85p 768.75p 782.85p 1058856
11/03/2021 775.56p 781.39p 767.91p 776.85p 1172000
10/03/2021 769.40p 777.66p 765.19p 771.51p 1126899
09/03/2021 763.08p 788.19p 762.43p 771.67p 1570424
08/03/2021 771.02p 773.45p 739.43p 762.60p 1551750
05/03/2021 743.80p 774.10p 743.16p 774.10p 2220005
04/03/2021 732.95p 758.06p 730.03p 751.74p 1038133
03/03/2021 754.98p 757.57p 728.41p 735.22p 1332202
02/03/2021 750.28p 759.19p 742.34p 743.32p 1766709
01/03/2021 724.20p 747.53p 722.74p 747.04p 1998620
26/02/2021 720.64p 734.24p 702.65p 708.00p 2334454
25/02/2021 720.31p 723.88p 713.51p 721.61p 1269829
24/02/2021 726.79p 728.74p 709.46p 716.10p 1533965
23/02/2021 703.95p 728.57p 691.96p 728.41p 1498644
22/02/2021 714.15p 719.98p 702.98p 702.98p 1061941
19/02/2021 726.95p 732.14p 720.15p 720.15p 815224
18/02/2021 743.97p 748.83p 728.57p 728.74p 843258
17/02/2021 745.26p 745.26p 735.54p 745.26p 1299878
16/02/2021 752.07p 767.94p 743.64p 743.64p 824185
15/02/2021 747.37p 766.48p 747.37p 762.43p 742766
12/02/2021 745.59p 755.31p 745.26p 754.98p 634455
11/02/2021 744.29p 752.07p 741.70p 746.40p 533111
10/02/2021 758.06p 766.97p 744.78p 745.75p 998592
09/02/2021 739.27p 752.88p 735.70p 752.88p 934960
08/02/2021 740.72p 750.28p 736.84p 741.70p 845229
05/02/2021 754.01p 761.24p 738.29p 741.37p 1168681
04/02/2021 772.32p 779.12p 753.20p 757.90p 1485952
03/02/2021 774.91p 790.62p 771.51p 771.67p 799518
02/02/2021 777.34p 780.90p 770.05p 773.45p 1411974
01/02/2021 757.74p 778.96p 757.25p 776.69p 832595
29/01/2021 761.79p 768.59p 751.09p 757.25p 1329230
28/01/2021 785.60p 793.06p 757.41p 765.19p 1212539
27/01/2021 790.46p 802.45p 784.95p 784.95p 1499645
26/01/2021 799.70p 805.21p 781.88p 783.98p 1144214
25/01/2021 778.64p 794.03p 773.45p 792.73p 1069341
22/01/2021 777.18p 778.47p 766.22p 776.37p 685720
21/01/2021 779.12p 784.63p 768.92p 771.99p 775244
20/01/2021 776.85p 778.96p 769.89p 778.96p 858768
19/01/2021 787.06p 787.71p 775.07p 775.07p 922808
18/01/2021 771.51p 789.49p 771.51p 785.60p 865840
15/01/2021 771.35p 781.55p 765.35p 781.55p 1044777
14/01/2021 776.04p 787.55p 771.02p 771.51p 1462016
13/01/2021 778.15p 794.03p 766.32p 794.03p 1367873
12/01/2021 780.58p 782.36p 766.81p 768.43p 938822
11/01/2021 786.41p 795.81p 777.34p 777.99p 1149535
08/01/2021 777.99p 791.44p 774.26p 786.41p 1441832
07/01/2021 780.09p 785.76p 760.98p 777.66p 2267035
06/01/2021 766.16p 779.93p 753.85p 774.59p 1872278
05/01/2021 763.08p 769.73p 759.36p 762.27p 993210
04/01/2021 787.87p 794.03p 767.30p 771.83p 1135501
31/12/2020 755.95p 770.70p 753.69p 769.56p 363948
30/12/2020 782.36p 787.38p 767.94p 768.92p 533565
29/12/2020 781.23p 790.95p 778.31p 784.63p 1374359
24/12/2020 759.52p 772.21p 759.52p 767.30p 287368
23/12/2020 761.30p 764.05p 757.09p 762.92p 782475
22/12/2020 760.17p 766.65p 752.23p 763.57p 674473
21/12/2020 747.04p 767.78p 739.42p 763.57p 1360955
18/12/2020 777.02p 777.02p 750.45p 756.44p 2037248
17/12/2020 784.14p 789.98p 774.24p 777.66p 1289694
16/12/2020 767.94p 787.06p 764.70p 782.04p 1419834
15/12/2020 767.78p 769.73p 757.25p 764.05p 1725294
14/12/2020 763.89p 774.15p 758.87p 767.30p 1080034
11/12/2020 788.84p 788.84p 757.41p 759.03p 1054012
10/12/2020 781.39p 790.14p 771.35p 773.45p 1220908
09/12/2020 789.33p 791.44p 779.93p 786.25p 1200854
08/12/2020 776.53p 779.93p 770.37p 774.10p 1459278
07/12/2020 774.59p 790.62p 769.73p 776.85p 1583603
04/12/2020 803.42p 805.85p 770.37p 777.18p 1708289

*Close Price adjusted for both dividends and splits