Pennon Group (PNN) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
31/05/2023 780.50p 783.00p 765.50p 773.50p 1138154
30/05/2023 776.00p 786.00p 773.00p 779.50p 1451072
26/05/2023 775.00p 790.50p 771.25p 775.00p 538649
25/05/2023 787.00p 794.50p 777.00p 781.50p 626742
24/05/2023 810.00p 810.00p 777.50p 786.50p 1148439
23/05/2023 803.50p 808.50p 783.00p 800.00p 862966
22/05/2023 821.00p 834.00p 815.33p 822.00p 565301
19/05/2023 831.50p 833.50p 822.30p 826.50p 636460
18/05/2023 843.00p 852.50p 820.50p 824.00p 411348
17/05/2023 853.00p 855.00p 829.50p 841.50p 482810
16/05/2023 853.00p 863.49p 853.00p 856.50p 350603
15/05/2023 860.00p 860.00p 849.00p 852.50p 337361
12/05/2023 865.50p 865.50p 842.50p 849.50p 470375
11/05/2023 863.00p 870.00p 854.23p 857.00p 338113
10/05/2023 870.00p 871.00p 861.00p 863.00p 235817
09/05/2023 868.00p 871.56p 855.00p 864.50p 551217
05/05/2023 870.50p 876.50p 859.00p 872.00p 374977
04/05/2023 854.00p 866.50p 846.00p 865.00p 352245
03/05/2023 831.00p 865.00p 831.00p 858.00p 299395
02/05/2023 860.50p 866.50p 840.00p 852.00p 478896
28/04/2023 853.50p 864.00p 853.50p 860.00p 413957
27/04/2023 857.50p 864.00p 850.84p 859.50p 702853
26/04/2023 865.00p 869.50p 859.00p 859.50p 326638
25/04/2023 856.00p 867.00p 856.00p 864.50p 936309
24/04/2023 869.00p 877.50p 862.00p 863.00p 753501
21/04/2023 871.50p 871.50p 854.50p 865.00p 1485185
20/04/2023 858.00p 858.00p 847.00p 855.00p 1292564
19/04/2023 844.50p 857.00p 837.00p 853.50p 450557
18/04/2023 859.00p 860.50p 846.44p 851.00p 443584
17/04/2023 857.00p 864.00p 849.41p 856.00p 608074
14/04/2023 877.00p 877.00p 861.00p 865.00p 420088
13/04/2023 881.50p 896.00p 870.50p 870.50p 436310
12/04/2023 887.50p 899.50p 885.00p 889.50p 469521
11/04/2023 888.50p 895.00p 882.00p 887.50p 371979
06/04/2023 880.50p 892.00p 871.01p 883.00p 1097559
05/04/2023 857.50p 879.00p 853.50p 871.50p 774118
04/04/2023 827.50p 858.00p 823.00p 854.50p 1224097
03/04/2023 875.00p 879.50p 856.00p 857.50p 731446
31/03/2023 866.50p 884.54p 866.00p 874.00p 506950
30/03/2023 870.00p 879.50p 864.50p 869.00p 497677
29/03/2023 845.50p 868.00p 839.00p 862.00p 381810
28/03/2023 846.00p 858.50p 837.00p 842.00p 446517
27/03/2023 858.50p 858.50p 842.00p 842.50p 805188
24/03/2023 861.00p 861.00p 844.91p 850.50p 1820936
23/03/2023 855.50p 869.00p 852.00p 861.00p 1449044
22/03/2023 860.50p 860.50p 841.00p 857.00p 592810
21/03/2023 879.00p 881.50p 858.50p 860.00p 602747
20/03/2023 859.50p 887.50p 857.00p 872.00p 712344
17/03/2023 879.50p 893.00p 856.00p 861.00p 5006358
16/03/2023 870.50p 882.50p 862.50p 877.50p 708367
15/03/2023 860.00p 886.00p 852.00p 873.00p 1291391
14/03/2023 860.00p 873.00p 856.00p 860.50p 644219
13/03/2023 867.00p 874.50p 840.50p 862.50p 876878
10/03/2023 858.50p 862.50p 846.50p 860.00p 407969
09/03/2023 850.00p 866.50p 831.50p 859.50p 1055031
08/03/2023 845.00p 853.50p 832.50p 849.50p 520837
07/03/2023 858.00p 864.00p 847.50p 849.00p 569315
06/03/2023 845.50p 886.00p 844.54p 859.00p 1000563
03/03/2023 809.00p 873.00p 804.00p 862.50p 2019554
02/03/2023 799.00p 811.00p 794.00p 805.00p 778022
01/03/2023 819.50p 824.50p 797.00p 801.00p 1340400
28/02/2023 838.00p 843.50p 822.50p 825.00p 1522985
27/02/2023 842.50p 850.50p 837.50p 846.00p 401118
24/02/2023 843.00p 845.00p 825.00p 840.00p 517249
23/02/2023 854.50p 856.50p 834.00p 837.50p 840927
22/02/2023 873.00p 873.00p 851.50p 851.50p 557622
21/02/2023 882.00p 893.50p 873.00p 873.00p 759472
20/02/2023 880.00p 893.50p 875.50p 882.50p 858681
17/02/2023 871.50p 881.50p 866.50p 876.50p 410239
16/02/2023 887.00p 889.00p 861.00p 874.00p 332870
15/02/2023 890.00p 894.50p 874.00p 884.00p 659100
14/02/2023 917.50p 928.50p 889.00p 889.00p 447928
13/02/2023 890.50p 918.00p 885.50p 918.00p 699783
10/02/2023 920.00p 922.50p 892.00p 904.00p 339733
09/02/2023 936.50p 940.50p 900.50p 922.00p 1164571
08/02/2023 941.50p 952.50p 934.50p 935.50p 613299
07/02/2023 929.50p 936.50p 924.00p 936.50p 4064490
06/02/2023 927.00p 937.00p 917.55p 931.00p 341044
03/02/2023 952.50p 952.50p 922.00p 930.00p 673108
02/02/2023 910.50p 946.00p 910.50p 946.00p 563543
01/02/2023 914.50p 925.50p 905.00p 908.00p 525030
31/01/2023 928.50p 931.00p 907.00p 917.50p 859891
30/01/2023 943.00p 943.00p 922.00p 927.00p 306953
27/01/2023 940.00p 942.00p 930.50p 939.50p 257153
26/01/2023 941.00p 942.00p 922.00p 933.50p 390531
25/01/2023 945.00p 948.00p 922.35p 946.50p 373550
24/01/2023 929.00p 938.54p 919.00p 919.00p 1923342
23/01/2023 930.50p 930.50p 918.00p 922.00p 888849
20/01/2023 926.00p 930.00p 915.50p 923.00p 1751192
19/01/2023 920.50p 930.00p 910.00p 919.00p 429559
18/01/2023 925.00p 929.00p 915.50p 917.50p 1152278
17/01/2023 933.00p 934.50p 918.00p 922.00p 631131
16/01/2023 936.00p 952.12p 928.50p 930.00p 601677
13/01/2023 925.50p 951.00p 925.50p 930.50p 608523
12/01/2023 967.00p 975.50p 956.00p 971.00p 280385
11/01/2023 963.50p 965.00p 941.50p 962.50p 340034
10/01/2023 936.00p 947.00p 931.00p 939.50p 358097
09/01/2023 955.50p 956.50p 926.50p 942.00p 478501
06/01/2023 939.00p 953.50p 927.00p 953.50p 257174
05/01/2023 944.50p 948.50p 925.50p 932.00p 438715
04/01/2023 901.00p 944.50p 900.50p 944.50p 454829
03/01/2023 892.50p 910.00p 888.50p 907.00p 639958
30/12/2022 904.50p 906.00p 888.50p 888.50p 279835
29/12/2022 887.00p 904.00p 880.50p 900.00p 307214
28/12/2022 871.00p 895.50p 871.00p 890.50p 421345
23/12/2022 882.00p 897.00p 878.50p 883.00p 135860
22/12/2022 876.00p 892.00p 875.00p 882.00p 495630
21/12/2022 857.50p 883.50p 857.50p 883.50p 1724157
20/12/2022 880.00p 882.50p 860.50p 871.00p 364811
19/12/2022 886.00p 889.00p 879.00p 880.00p 441334
16/12/2022 904.00p 907.00p 878.50p 885.50p 1948696
15/12/2022 899.00p 923.00p 899.00p 916.50p 504444
14/12/2022 914.50p 924.50p 905.00p 914.00p 859785
13/12/2022 913.50p 932.00p 898.50p 931.00p 1147307
12/12/2022 934.00p 946.00p 915.00p 916.50p 315288
09/12/2022 953.50p 953.50p 924.00p 941.50p 365927
08/12/2022 959.00p 959.00p 923.50p 933.50p 400393
07/12/2022 917.00p 949.50p 917.00p 940.00p 520492
06/12/2022 953.50p 953.50p 912.50p 939.00p 559587
05/12/2022 967.00p 967.00p 942.18p 955.50p 419167
02/12/2022 934.50p 959.00p 932.50p 944.00p 485398
01/12/2022 939.00p 959.00p 929.50p 938.50p 584242
30/11/2022 908.00p 943.62p 853.11p 916.00p 1505788
29/11/2022 967.50p 976.00p 929.50p 939.00p 730419
28/11/2022 1,000.00p 1,000.00p 963.00p 966.00p 672570
25/11/2022 1,006.00p 1,006.00p 974.50p 984.00p 607425
24/11/2022 991.00p 1,013.00p 987.50p 1,000.00p 650700
23/11/2022 965.00p 990.25p 955.50p 986.00p 1478024
22/11/2022 967.00p 976.50p 957.00p 964.00p 633539
21/11/2022 945.00p 967.50p 945.00p 967.50p 474695
18/11/2022 915.00p 951.00p 913.00p 951.00p 672037
17/11/2022 929.50p 936.50p 910.00p 916.50p 453938
16/11/2022 920.50p 937.50p 914.00p 929.00p 457783
15/11/2022 956.50p 963.50p 932.50p 936.50p 623982
14/11/2022 941.50p 956.50p 927.50p 956.50p 503726
11/11/2022 932.00p 950.95p 932.00p 933.50p 432028
10/11/2022 900.00p 948.00p 892.50p 939.50p 444275
09/11/2022 880.00p 910.00p 880.00p 907.50p 358543
08/11/2022 872.50p 894.00p 869.00p 894.00p 808794
07/11/2022 865.50p 879.00p 857.50p 872.50p 544017
04/11/2022 841.00p 869.00p 841.00p 865.50p 545291
03/11/2022 851.00p 853.00p 827.00p 841.00p 303842
02/11/2022 848.50p 858.00p 840.50p 855.50p 1565795
01/11/2022 831.00p 858.00p 831.00p 844.00p 445388
31/10/2022 831.00p 851.50p 831.00p 837.50p 643163
28/10/2022 853.00p 853.00p 832.50p 843.50p 584805
27/10/2022 822.50p 850.50p 822.50p 845.50p 667424
26/10/2022 826.50p 851.50p 824.50p 838.50p 756518
25/10/2022 822.50p 840.00p 812.50p 840.00p 863321
24/10/2022 793.00p 820.50p 787.50p 819.00p 659186
21/10/2022 803.50p 803.50p 772.00p 787.00p 3619089
20/10/2022 800.00p 813.00p 792.50p 793.50p 815753
19/10/2022 843.50p 843.50p 803.50p 805.00p 671527
18/10/2022 824.00p 839.72p 814.50p 828.00p 1855392
17/10/2022 769.50p 822.50p 769.50p 817.00p 1079341
14/10/2022 774.50p 794.00p 770.55p 783.50p 835156
13/10/2022 755.00p 787.00p 742.50p 764.50p 957462
12/10/2022 755.00p 769.50p 748.50p 755.00p 918986
11/10/2022 757.00p 764.50p 749.18p 759.50p 715026
10/10/2022 770.00p 773.50p 758.00p 759.00p 431556
07/10/2022 775.00p 788.50p 769.00p 770.50p 593791
06/10/2022 801.50p 807.00p 771.00p 778.50p 345443
05/10/2022 820.50p 820.50p 789.74p 798.50p 2056799
04/10/2022 810.00p 829.00p 801.00p 819.00p 615889
03/10/2022 783.50p 794.50p 761.50p 794.50p 976457
30/09/2022 749.50p 799.00p 735.00p 787.00p 1361681
29/09/2022 796.50p 800.50p 747.50p 768.00p 4519019
28/09/2022 790.00p 813.00p 773.00p 800.00p 2446895
27/09/2022 840.00p 850.00p 788.00p 788.00p 1385143
26/09/2022 876.50p 879.50p 823.00p 842.50p 2046022
23/09/2022 870.50p 889.50p 866.00p 875.50p 1171523
22/09/2022 905.00p 911.50p 870.50p 870.50p 701691
21/09/2022 897.00p 918.00p 895.50p 915.50p 734499
20/09/2022 925.50p 925.50p 899.00p 901.50p 702129
19/09/2022 896.00p 917.00p 896.00p 912.50p 2071836
16/09/2022 896.00p 917.00p 896.00p 912.50p 2071836
15/09/2022 942.00p 942.00p 899.00p 908.50p 862412
14/09/2022 972.00p 972.00p 939.00p 939.00p 2297074
13/09/2022 972.00p 981.50p 963.00p 965.00p 880057
12/09/2022 958.00p 973.50p 952.00p 972.50p 428181
09/09/2022 961.50p 961.50p 944.50p 949.00p 445704
08/09/2022 963.00p 967.00p 934.00p 945.50p 1506573
07/09/2022 957.00p 972.70p 950.00p 955.00p 2170245
06/09/2022 951.00p 972.00p 948.00p 957.00p 2376712
05/09/2022 930.00p 957.77p 930.00p 949.50p 1313110
02/09/2022 928.00p 952.00p 928.00p 947.00p 994850
01/09/2022 921.50p 946.50p 919.50p 942.50p 1615033
31/08/2022 915.00p 941.00p 895.00p 934.00p 2126578
30/08/2022 932.50p 953.00p 915.00p 916.00p 722094
29/08/2022 936.00p 940.50p 927.00p 932.50p 520819
26/08/2022 936.00p 940.50p 927.00p 932.50p 520819
25/08/2022 947.50p 958.39p 932.50p 936.00p 418221
24/08/2022 964.00p 968.50p 948.50p 953.00p 727571
23/08/2022 993.00p 998.00p 965.00p 965.50p 519707
22/08/2022 998.50p 998.50p 979.00p 994.00p 703385
19/08/2022 995.00p 1,005.00p 994.50p 998.50p 327061
18/08/2022 991.00p 1,005.94p 991.00p 1,004.00p 1472391
17/08/2022 1,010.00p 1,011.00p 992.50p 997.00p 1306448
16/08/2022 1,033.00p 1,033.00p 1,006.00p 1,008.00p 419142
15/08/2022 1,018.00p 1,028.00p 1,002.00p 1,013.00p 578298

*Close Price adjusted for both dividends and splits