Pennon Group (PNN) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
03/12/2020 786.74p 808.77p 783.82p 806.02p 1512928
02/12/2020 783.33p 793.87p 778.15p 787.71p 1260951
01/12/2020 769.40p 783.50p 762.92p 780.74p 1383459
30/11/2020 781.55p 794.51p 766.16p 766.16p 1820052
27/11/2020 791.44p 791.44p 776.93p 780.74p 2338613
26/11/2020 782.36p 791.27p 776.85p 788.52p 1259360
25/11/2020 773.94p 806.99p 773.94p 783.17p 2070366
24/11/2020 799.70p 826.27p 775.40p 781.07p 2348090
23/11/2020 827.08p 833.15p 813.31p 813.31p 876108
20/11/2020 823.43p 831.53p 817.76p 827.08p 922123
19/11/2020 829.91p 840.16p 824.24p 828.29p 1147218
18/11/2020 844.09p 844.09p 831.53p 833.56p 1260126
17/11/2020 831.94p 858.67p 831.94p 838.42p 1157505
16/11/2020 842.47p 855.43p 833.97p 844.49p 833074
13/11/2020 848.14p 856.65p 842.47p 843.68p 769285
12/11/2020 871.63p 877.71p 852.19p 853.81p 1001404
11/11/2020 846.52p 876.90p 843.28p 874.87p 1363258
10/11/2020 822.62p 845.71p 822.22p 845.71p 1188049
09/11/2020 827.48p 855.84p 826.27p 829.51p 1218152
06/11/2020 827.89p 828.70p 820.60p 823.43p 538753
05/11/2020 832.75p 834.77p 824.65p 825.46p 1029178
04/11/2020 806.02p 827.48p 802.78p 827.48p 875461
03/11/2020 813.71p 824.65p 810.07p 814.12p 723344
02/11/2020 803.26p 815.74p 797.07p 811.28p 1013360
30/10/2020 810.07p 818.98p 799.70p 804.07p 1245878
29/10/2020 816.55p 826.67p 809.42p 811.28p 917865
28/10/2020 825.86p 839.23p 800.99p 814.52p 1351789
27/10/2020 835.18p 856.24p 829.10p 842.87p 1538094
26/10/2020 818.17p 846.52p 814.52p 835.18p 1002604
23/10/2020 821.00p 834.77p 819.38p 828.70p 504330
22/10/2020 809.58p 829.10p 796.78p 823.84p 984603
21/10/2020 812.90p 819.79p 803.59p 810.07p 883835
20/10/2020 814.12p 820.19p 807.47p 809.26p 583499
19/10/2020 836.80p 842.87p 812.90p 814.93p 611697
16/10/2020 835.18p 835.58p 825.86p 832.34p 1722775
15/10/2020 819.79p 825.05p 806.05p 823.84p 956596
14/10/2020 843.28p 844.49p 825.05p 825.05p 954041
13/10/2020 837.61p 840.85p 826.27p 838.42p 707542
12/10/2020 826.27p 835.58p 822.57p 834.37p 934671
09/10/2020 833.56p 837.20p 814.52p 821.41p 1031426
08/10/2020 834.37p 834.37p 807.64p 831.94p 1707686
07/10/2020 835.18p 849.76p 826.27p 826.27p 1521864
06/10/2020 859.08p 864.34p 835.18p 835.99p 941093
05/10/2020 867.58p 867.99p 846.92p 858.67p 874316
02/10/2020 866.77p 867.58p 841.66p 867.58p 1018139
01/10/2020 842.06p 861.91p 838.89p 860.29p 801798
30/09/2020 840.85p 851.89p 833.56p 835.18p 1503992
29/09/2020 851.78p 855.43p 837.20p 845.30p 1330077
28/09/2020 868.39p 870.42p 852.19p 852.19p 809169
25/09/2020 837.20p 860.82p 830.72p 856.65p 1030976
24/09/2020 845.71p 854.62p 832.34p 842.47p 1028655
23/09/2020 841.66p 854.22p 830.32p 848.14p 859579
22/09/2020 834.77p 836.39p 821.00p 825.86p 940070
21/09/2020 850.97p 852.59p 818.98p 826.27p 1348914
18/09/2020 834.37p 859.08p 814.93p 859.08p 5076355
17/09/2020 828.70p 839.63p 821.00p 825.86p 1060251
16/09/2020 844.09p 848.14p 830.32p 830.32p 697144
15/09/2020 830.32p 850.97p 829.10p 846.52p 1028391
14/09/2020 850.16p 850.16p 828.29p 831.53p 731351
11/09/2020 840.04p 841.25p 830.72p 834.37p 670235
10/09/2020 839.23p 844.49p 826.27p 834.37p 1118158
09/09/2020 849.76p 852.19p 836.96p 842.47p 670368
08/09/2020 849.35p 849.35p 829.91p 838.42p 826558
07/09/2020 810.88p 843.68p 810.88p 840.44p 507267
04/09/2020 842.87p 842.87p 809.09p 812.90p 975505
03/09/2020 852.59p 858.27p 838.82p 838.82p 1752650
02/09/2020 810.07p 852.19p 808.12p 851.78p 1486912
01/09/2020 820.60p 833.15p 809.42p 812.09p 1212662
28/08/2020 824.24p 824.65p 808.93p 814.93p 1078402
27/08/2020 833.15p 835.99p 821.81p 821.81p 900557
26/08/2020 814.93p 829.91p 814.52p 822.22p 1163334
25/08/2020 831.94p 835.58p 816.14p 816.95p 669139
24/08/2020 822.22p 837.20p 815.74p 826.27p 809972
21/08/2020 811.28p 827.48p 811.28p 816.95p 1154631
20/08/2020 827.48p 834.37p 818.98p 821.41p 1159863
19/08/2020 831.53p 842.47p 824.18p 834.37p 766500
18/08/2020 846.52p 850.97p 830.32p 831.13p 774470
17/08/2020 844.90p 854.22p 842.87p 850.97p 691232
14/08/2020 876.09p 876.49p 847.33p 857.05p 701820
13/08/2020 874.06p 885.81p 858.67p 870.01p 795411
12/08/2020 846.11p 891.07p 843.28p 891.07p 1480009
11/08/2020 864.34p 874.06p 847.73p 849.35p 758716
10/08/2020 851.38p 870.82p 851.38p 864.34p 711086
07/08/2020 853.81p 862.72p 844.90p 862.72p 720603
06/08/2020 853.41p 857.05p 836.80p 850.16p 747472
05/08/2020 872.44p 872.44p 853.81p 853.81p 747486
04/08/2020 869.20p 872.85p 859.48p 861.51p 666464
03/08/2020 861.91p 867.99p 853.41p 867.99p 775284
31/07/2020 857.46p 871.87p 855.03p 863.13p 1126747
30/07/2020 879.73p 879.73p 846.52p 852.59p 1087080
29/07/2020 883.78p 886.21p 871.63p 879.33p 854963
28/07/2020 863.94p 880.95p 853.18p 880.95p 694271
27/07/2020 869.20p 880.54p 858.67p 865.56p 833523
24/07/2020 857.05p 874.06p 853.00p 865.56p 1196604
23/07/2020 867.18p 867.58p 849.35p 853.81p 1237539
22/07/2020 879.33p 891.88p 872.68p 887.02p 1087453
21/07/2020 886.21p 901.60p 877.71p 877.71p 1011542
20/07/2020 875.28p 890.26p 871.63p 885.40p 1091281
17/07/2020 882.57p 885.00p 871.23p 881.76p 903649
16/07/2020 885.40p 885.40p 868.80p 875.68p 765169
15/07/2020 871.63p 884.70p 871.63p 878.92p 806288
14/07/2020 881.35p 882.16p 874.06p 875.28p 1264920
13/07/2020 878.52p 883.41p 875.13p 880.95p 1381757
10/07/2020 856.24p 881.35p 851.38p 875.68p 2021909
09/07/2020 871.63p 874.87p 860.70p 862.32p 1387014
08/07/2020 866.77p 884.59p 861.51p 872.04p 1281705
07/07/2020 887.02p 889.45p 860.25p 864.75p 1209603
06/07/2020 897.55p 907.27p 894.72p 895.53p 968554
03/07/2020 916.59p 921.20p 892.69p 892.69p 735330
02/07/2020 920.24p 920.24p 899.98p 912.13p 920253
01/07/2020 905.65p 914.57p 888.64p 910.11p 826654
30/06/2020 923.88p 926.72p 905.25p 906.46p 1798681
29/06/2020 904.03p 920.64p 903.63p 916.59p 1027440
26/06/2020 922.67p 924.69p 904.03p 908.89p 888875
25/06/2020 912.54p 932.39p 901.60p 912.13p 1536749
24/06/2020 922.67p 922.67p 910.92p 915.38p 878376
23/06/2020 941.30p 941.30p 921.45p 926.31p 1060992
22/06/2020 953.85p 959.52p 930.36p 936.44p 1034137
19/06/2020 935.22p 963.98p 931.17p 954.26p 3805562
18/06/2020 934.01p 939.27p 920.64p 932.39p 1162721
17/06/2020 937.65p 942.92p 924.29p 931.58p 1341848
16/06/2020 922.67p 934.01p 907.27p 925.50p 1351953
15/06/2020 866.77p 906.06p 866.77p 896.74p 1207385
12/06/2020 868.39p 892.69p 860.29p 888.64p 1418214
11/06/2020 909.70p 917.00p 881.35p 885.81p 1109548

*Close Price adjusted for both dividends and splits