Pennon Group (PNN) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
15/12/2022 706.61p 725.47p 706.61p 720.36p 641793
14/12/2022 718.79p 726.65p 711.32p 718.40p 1093886
13/12/2022 718.00p 732.54p 706.21p 731.76p 1459694
12/12/2022 734.12p 743.55p 719.18p 720.36p 401134
09/12/2022 749.44p 749.44p 726.26p 740.01p 465561
08/12/2022 753.77p 753.77p 725.86p 733.72p 509411
07/12/2022 720.75p 746.30p 720.75p 738.83p 662211
06/12/2022 749.44p 749.44p 717.22p 738.05p 711951
05/12/2022 760.05p 760.05p 740.55p 751.01p 533297
02/12/2022 734.51p 753.77p 732.94p 741.98p 617561
01/12/2022 738.05p 753.77p 730.58p 737.65p 743319
30/11/2022 713.68p 741.68p 670.54p 719.97p 1915782
29/11/2022 760.45p 767.13p 730.58p 738.05p 929296
28/11/2022 785.99p 785.99p 756.91p 759.27p 855696
25/11/2022 790.71p 790.71p 765.95p 773.42p 772814
24/11/2022 778.92p 796.21p 776.17p 785.99p 827872
23/11/2022 758.48p 778.33p 751.01p 774.99p 1880458
22/11/2022 760.05p 767.52p 752.19p 757.70p 806038
21/11/2022 742.76p 760.45p 742.76p 760.45p 603944
18/11/2022 719.18p 747.48p 717.61p 747.48p 855018
17/11/2022 730.58p 736.08p 715.25p 720.36p 577536
16/11/2022 723.51p 736.87p 718.40p 730.19p 582428
15/11/2022 751.80p 757.30p 732.94p 736.08p 793879
14/11/2022 740.01p 751.80p 729.01p 751.80p 640880
11/11/2022 732.54p 747.44p 732.54p 733.72p 549660
10/11/2022 707.39p 745.12p 701.50p 738.44p 565242
09/11/2022 691.67p 715.25p 691.67p 713.29p 456167
08/11/2022 685.78p 702.68p 683.03p 702.68p 1029011
07/11/2022 680.28p 690.89p 673.99p 685.78p 692141
04/11/2022 661.02p 683.03p 661.02p 680.28p 693762
03/11/2022 668.88p 670.45p 650.01p 661.02p 386572
02/11/2022 666.91p 674.38p 660.63p 672.42p 1992127
01/11/2022 653.16p 674.38p 653.16p 663.38p 566658
31/10/2022 653.16p 669.27p 653.16p 658.27p 818282
28/10/2022 670.45p 670.45p 654.34p 662.98p 744035
27/10/2022 646.48p 668.49p 646.48p 664.56p 849149
26/10/2022 649.62p 669.27p 648.05p 659.05p 962502
25/10/2022 646.48p 660.23p 638.62p 660.23p 1098385
24/10/2022 623.29p 644.91p 618.97p 643.73p 838668
21/10/2022 631.54p 631.54p 606.79p 618.58p 4604490
20/10/2022 628.79p 639.01p 622.90p 623.68p 1037865
19/10/2022 662.98p 662.98p 631.54p 632.72p 854369
18/10/2022 647.66p 660.01p 640.19p 650.80p 2360576
17/10/2022 604.82p 646.48p 604.82p 642.15p 1373222
14/10/2022 608.75p 624.08p 605.65p 615.82p 1062551
13/10/2022 593.42p 618.58p 583.60p 600.89p 1218158
12/10/2022 593.42p 604.82p 588.31p 593.42p 1169206
11/10/2022 595.00p 600.89p 588.85p 596.96p 909712
10/10/2022 605.21p 607.96p 595.78p 596.57p 549059
07/10/2022 609.14p 619.75p 604.43p 605.61p 755468
06/10/2022 629.97p 634.30p 606.00p 611.89p 439500
05/10/2022 644.91p 644.91p 620.73p 627.61p 2616821
04/10/2022 636.65p 651.59p 629.58p 643.73p 783582
03/10/2022 615.82p 624.47p 598.53p 624.47p 1242325
30/09/2022 589.10p 628.01p 577.70p 618.58p 1732438
29/09/2022 626.04p 629.19p 587.53p 603.64p 5749451
28/09/2022 620.93p 639.01p 607.57p 628.79p 3113132
27/09/2022 660.23p 668.09p 619.36p 619.36p 1762288
26/09/2022 688.92p 691.28p 646.87p 662.20p 2603110
23/09/2022 684.21p 699.14p 680.67p 688.14p 1490504
22/09/2022 711.32p 716.43p 684.21p 684.21p 892746
21/09/2022 705.03p 721.54p 703.86p 719.58p 934487
20/09/2022 727.44p 727.44p 706.61p 708.57p 893304
16/09/2022 704.25p 720.75p 704.25p 717.22p 2635952
15/09/2022 740.40p 740.40p 706.61p 714.07p 1097228
14/09/2022 763.98p 763.98p 738.05p 738.05p 2922518
13/09/2022 763.98p 771.45p 756.91p 758.48p 1119678
12/09/2022 752.98p 765.16p 748.26p 764.38p 544766
09/09/2022 755.73p 755.73p 742.37p 745.91p 567060
08/09/2022 756.91p 760.05p 734.12p 743.15p 1916780
07/09/2022 752.19p 764.53p 746.69p 750.62p 2761156
06/09/2022 747.48p 763.98p 745.12p 752.19p 3023840
05/09/2022 730.97p 752.80p 730.97p 746.30p 1670642
02/09/2022 729.40p 748.26p 729.40p 744.33p 1265726
01/09/2022 724.29p 743.94p 722.72p 740.80p 2054772
31/08/2022 719.18p 739.62p 703.46p 734.12p 2705600
30/08/2022 732.94p 749.05p 719.18p 719.97p 918705
26/08/2022 735.69p 739.22p 728.61p 732.94p 662627
25/08/2022 744.73p 753.28p 732.94p 735.69p 532094
24/08/2022 757.70p 761.23p 745.51p 749.05p 925673
23/08/2022 780.49p 784.42p 758.48p 758.87p 661212
22/08/2022 784.81p 784.81p 769.49p 781.28p 894902
19/08/2022 782.06p 789.92p 781.67p 784.81p 416113
18/08/2022 778.92p 790.66p 778.92p 789.14p 1873292
17/08/2022 793.85p 794.64p 780.10p 783.63p 1662166
16/08/2022 811.93p 811.93p 790.71p 792.28p 533265
15/08/2022 800.14p 808.00p 787.56p 796.21p 735756
12/08/2022 793.85p 813.38p 793.85p 803.28p 616327
11/08/2022 817.43p 822.93p 805.64p 805.64p 588401
10/08/2022 807.21p 818.22p 804.86p 815.07p 462439
09/08/2022 804.07p 811.93p 800.14p 809.57p 529494
08/08/2022 802.50p 813.50p 798.57p 807.21p 666033
05/08/2022 814.29p 819.79p 787.56p 801.71p 815074
04/08/2022 806.43p 819.00p 795.42p 814.29p 629056
03/08/2022 820.57p 820.57p 789.92p 804.07p 1299227
02/08/2022 807.21p 814.29p 784.81p 808.79p 679888
01/08/2022 764.38p 792.24p 763.98p 789.92p 449301
29/07/2022 756.12p 800.14p 756.12p 789.14p 1009921
28/07/2022 768.70p 782.85p 759.27p 782.85p 748989
27/07/2022 765.16p 774.20p 761.23p 768.70p 1164593
26/07/2022 769.49p 783.63p 765.65p 773.81p 710562
25/07/2022 773.81p 778.13p 763.59p 767.52p 534305
22/07/2022 759.66p 777.74p 756.52p 774.20p 774334
21/07/2022 763.98p 764.77p 752.19p 759.66p 842270
20/07/2022 774.20p 787.56p 772.63p 785.99p 734059
19/07/2022 773.42p 780.10p 771.06p 776.95p 725381
18/07/2022 770.66p 780.88p 763.59p 775.77p 664297
15/07/2022 785.21p 793.07p 757.70p 764.77p 1043491
14/07/2022 774.99p 782.45p 764.38p 781.67p 836267
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

*Close Price adjusted for both dividends and splits