Pennon Group (PNN) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
18/04/2024 632.50p 650.50p 626.50p 648.50p 368535
17/04/2024 634.00p 650.50p 627.00p 630.50p 866839
16/04/2024 638.50p 653.00p 629.50p 637.00p 1457988
15/04/2024 643.50p 652.50p 640.00p 646.50p 1808043
12/04/2024 638.50p 651.00p 635.50p 647.00p 804945
11/04/2024 617.00p 645.50p 617.00p 634.50p 571851
10/04/2024 626.00p 642.50p 624.00p 631.50p 1073609
09/04/2024 635.00p 641.50p 628.00p 633.00p 989849
08/04/2024 653.50p 655.50p 635.44p 637.00p 699989
05/04/2024 660.50p 661.50p 646.50p 653.50p 1106149
04/04/2024 649.50p 655.00p 641.00p 652.50p 1335699
03/04/2024 646.50p 655.50p 645.43p 649.50p 694928
02/04/2024 647.00p 660.50p 638.38p 656.50p 577474
28/03/2024 670.50p 670.50p 645.00p 647.50p 544919
27/03/2024 663.00p 663.00p 637.50p 656.00p 635708
26/03/2024 650.00p 659.00p 645.50p 649.00p 755170
25/03/2024 653.50p 664.50p 644.50p 657.00p 541043
22/03/2024 651.50p 675.50p 651.50p 670.00p 469373
21/03/2024 676.50p 679.50p 660.00p 663.00p 1927412
20/03/2024 648.00p 651.00p 648.00p 666.50p 1210630
19/03/2024 648.00p 665.50p 639.50p 651.00p 1661937
18/03/2024 673.00p 685.50p 655.50p 661.00p 470817
15/03/2024 696.00p 698.00p 684.00p 686.50p 3693537
14/03/2024 700.50p 700.50p 674.00p 687.50p 355645
13/03/2024 697.00p 697.00p 677.00p 682.00p 1375794
12/03/2024 701.50p 701.50p 678.50p 679.00p 993782
11/03/2024 708.50p 708.50p 687.50p 701.50p 395206
08/03/2024 716.50p 716.50p 682.50p 694.00p 491161
07/03/2024 680.00p 710.00p 676.70p 697.50p 583224
06/03/2024 674.50p 690.00p 669.50p 682.50p 541522
05/03/2024 651.00p 673.50p 651.00p 669.50p 409567
04/03/2024 670.50p 678.00p 658.00p 666.50p 228963
01/03/2024 668.00p 679.00p 665.50p 671.00p 427669
29/02/2024 676.50p 678.00p 659.00p 661.50p 1538875
28/02/2024 663.00p 683.00p 653.50p 661.50p 1217990
27/02/2024 655.00p 680.50p 655.00p 680.50p 1314188
26/02/2024 691.00p 691.00p 658.50p 658.50p 855058
23/02/2024 681.50p 686.00p 671.50p 671.50p 763918
22/02/2024 660.50p 680.15p 660.50p 680.00p 711559
21/02/2024 681.50p 681.50p 665.43p 675.50p 673873
20/02/2024 659.50p 670.00p 648.50p 670.00p 505764
19/02/2024 664.50p 675.50p 659.50p 662.00p 279584
16/02/2024 659.00p 679.50p 659.00p 664.50p 642594
15/02/2024 648.00p 678.00p 648.00p 672.50p 841003
14/02/2024 647.50p 669.50p 647.50p 661.00p 1155776
13/02/2024 655.50p 672.00p 655.50p 662.00p 301030
12/02/2024 643.50p 671.00p 643.50p 667.00p 1218712
09/02/2024 683.00p 683.00p 654.00p 656.00p 775014
08/02/2024 678.00p 686.50p 668.50p 668.50p 666357
07/02/2024 682.50p 699.50p 678.50p 686.00p 982661
06/02/2024 685.50p 686.50p 668.00p 681.50p 820919
05/02/2024 691.00p 697.00p 677.00p 682.50p 447244
02/02/2024 719.00p 719.00p 693.50p 693.50p 488031
01/02/2024 697.50p 711.00p 697.50p 704.00p 300856
31/01/2024 713.00p 713.00p 693.81p 706.00p 2224960
30/01/2024 690.50p 709.00p 690.50p 699.50p 409235
29/01/2024 689.50p 710.00p 689.50p 708.00p 472698
26/01/2024 695.00p 709.50p 680.50p 704.50p 553770
25/01/2024 696.50p 700.50p 675.50p 686.50p 838936
24/01/2024 725.00p 725.00p 703.50p 709.50p 312141
23/01/2024 718.50p 722.50p 707.50p 710.50p 652624
22/01/2024 693.00p 719.50p 688.50p 711.00p 3101818
19/01/2024 702.00p 704.00p 691.00p 693.00p 2461542
18/01/2024 699.50p 706.54p 692.00p 695.50p 657577
17/01/2024 713.00p 714.50p 683.00p 701.50p 803743
16/01/2024 716.00p 725.21p 709.25p 719.50p 1897275
15/01/2024 745.50p 755.00p 718.50p 722.00p 839227
12/01/2024 732.00p 745.00p 724.50p 744.50p 938911
11/01/2024 738.00p 745.00p 723.50p 728.00p 2222964
10/01/2024 734.50p 775.00p 730.00p 752.00p 1441401
09/01/2024 758.50p 758.50p 736.00p 749.50p 285485
08/01/2024 738.50p 746.00p 732.00p 739.00p 250476
05/01/2024 762.50p 762.50p 730.50p 744.50p 270317
04/01/2024 740.00p 749.50p 739.00p 747.00p 345304
03/01/2024 725.00p 742.00p 725.00p 740.00p 348233
02/01/2024 753.00p 763.50p 735.00p 735.00p 387865
29/12/2023 771.50p 771.50p 751.50p 751.50p 225351
28/12/2023 763.00p 771.50p 748.50p 755.00p 286542
27/12/2023 768.00p 768.00p 748.00p 757.00p 335621
22/12/2023 742.00p 752.50p 734.50p 748.50p 158276
21/12/2023 750.00p 755.00p 738.00p 738.50p 196172
20/12/2023 737.00p 757.50p 737.00p 755.50p 323291
19/12/2023 730.00p 745.50p 730.00p 742.00p 743430
18/12/2023 725.00p 751.00p 722.50p 730.00p 320653
15/12/2023 750.50p 759.00p 722.00p 733.50p 1423392
14/12/2023 762.00p 768.11p 740.00p 752.50p 517702
13/12/2023 750.00p 750.00p 730.50p 741.50p 544090
12/12/2023 762.00p 762.00p 723.50p 734.00p 814750
11/12/2023 753.50p 758.00p 736.00p 750.50p 485724
08/12/2023 735.50p 750.50p 735.50p 738.50p 1032019
07/12/2023 746.00p 759.00p 740.50p 745.50p 810615
06/12/2023 722.50p 746.50p 722.00p 746.50p 594012
05/12/2023 693.50p 726.00p 693.50p 722.50p 444296
04/12/2023 718.00p 728.50p 704.50p 713.50p 695292
01/12/2023 687.50p 708.50p 685.50p 706.50p 594846
30/11/2023 725.00p 737.50p 693.50p 707.00p 1217872
29/11/2023 747.00p 758.00p 719.00p 730.50p 368880
28/11/2023 750.00p 756.50p 746.50p 746.50p 390997
27/11/2023 750.00p 771.00p 750.00p 756.50p 383232
24/11/2023 774.50p 774.50p 752.00p 767.00p 189443
23/11/2023 760.50p 760.50p 748.00p 758.00p 143719
22/11/2023 720.50p 751.50p 720.50p 750.00p 504459
21/11/2023 726.00p 749.00p 726.00p 735.50p 220775
20/11/2023 744.50p 759.00p 733.50p 744.00p 354791
17/11/2023 745.50p 754.00p 741.50p 747.00p 1905461
16/11/2023 748.50p 753.00p 743.50p 744.50p 286648
15/11/2023 745.00p 764.00p 745.00p 747.50p 533768
14/11/2023 719.00p 748.50p 715.00p 748.50p 457512
13/11/2023 706.00p 727.50p 700.50p 719.00p 485973
10/11/2023 720.00p 724.50p 710.50p 724.00p 1937861
09/11/2023 719.50p 734.50p 718.50p 725.00p 1752797
08/11/2023 736.50p 742.88p 717.00p 723.50p 1592786
07/11/2023 740.50p 755.00p 737.00p 742.00p 554096
06/11/2023 767.50p 767.50p 737.50p 741.00p 460882
03/11/2023 746.50p 762.50p 740.50p 752.50p 590320
02/11/2023 737.50p 745.00p 729.50p 739.50p 659097
01/11/2023 728.00p 734.50p 712.50p 726.00p 648859
31/10/2023 719.50p 733.00p 711.00p 726.50p 562950
30/10/2023 720.50p 726.50p 704.50p 712.00p 418283
27/10/2023 699.50p 715.00p 693.00p 707.50p 543838
26/10/2023 705.50p 705.50p 691.00p 697.50p 499586
25/10/2023 704.00p 705.50p 684.50p 698.50p 1230340
24/10/2023 694.50p 704.50p 678.00p 704.00p 1000648
23/10/2023 680.50p 681.00p 662.00p 681.00p 402821
20/10/2023 675.00p 681.00p 665.00p 678.00p 1701139
19/10/2023 680.50p 690.50p 671.00p 680.00p 639248
18/10/2023 701.50p 708.00p 683.50p 685.50p 655687
17/10/2023 682.00p 705.00p 682.00p 705.00p 822389
16/10/2023 679.00p 691.00p 656.00p 682.00p 978613
13/10/2023 656.50p 670.50p 650.00p 661.00p 864324
12/10/2023 671.00p 673.00p 654.50p 658.00p 438143
11/10/2023 656.50p 666.00p 650.00p 652.50p 664606
10/10/2023 624.50p 658.50p 624.50p 658.50p 1171408
09/10/2023 615.50p 620.50p 609.50p 618.50p 598794
06/10/2023 611.50p 618.00p 596.50p 612.50p 545792
05/10/2023 600.00p 613.50p 596.00p 610.00p 582965
04/10/2023 594.50p 613.50p 590.38p 596.00p 1023786
03/10/2023 607.00p 612.00p 591.00p 597.50p 1514406
02/10/2023 592.00p 616.00p 584.50p 608.50p 1672678
29/09/2023 544.00p 596.50p 532.83p 586.00p 1727151
28/09/2023 581.50p 593.00p 551.00p 551.00p 1010124
27/09/2023 599.50p 609.50p 592.00p 592.50p 558020
26/09/2023 595.00p 613.50p 593.50p 611.50p 379020
25/09/2023 605.00p 620.50p 600.50p 605.50p 1170906
22/09/2023 620.50p 629.50p 614.00p 620.50p 788109
21/09/2023 615.50p 633.50p 615.50p 625.00p 440086
20/09/2023 612.50p 633.00p 612.00p 633.00p 345906
19/09/2023 621.00p 624.00p 613.50p 614.00p 771467
18/09/2023 625.00p 636.50p 616.86p 619.00p 518562
15/09/2023 652.00p 659.00p 632.00p 638.00p 2524252
14/09/2023 597.50p 646.50p 593.50p 644.50p 733507
13/09/2023 600.00p 605.50p 587.00p 599.50p 773884
12/09/2023 593.50p 613.50p 587.50p 603.50p 795672
11/09/2023 628.00p 628.00p 610.00p 611.00p 352787
08/09/2023 624.00p 624.00p 608.00p 611.50p 366512
07/09/2023 614.00p 618.50p 605.50p 609.50p 709462
06/09/2023 608.00p 622.00p 608.00p 617.00p 648214
05/09/2023 630.00p 635.00p 614.50p 614.50p 428558
04/09/2023 637.00p 645.50p 634.50p 635.50p 698301
01/09/2023 645.00p 645.50p 635.00p 637.00p 291106
31/08/2023 659.00p 659.00p 644.00p 645.00p 790629
30/08/2023 651.00p 651.00p 638.00p 646.00p 1490042
29/08/2023 629.00p 645.00p 627.50p 645.00p 426885
25/08/2023 636.00p 642.00p 623.00p 623.00p 665266
24/08/2023 642.00p 653.50p 635.50p 641.00p 578720
23/08/2023 635.50p 648.50p 626.00p 637.00p 683028
22/08/2023 619.50p 629.50p 612.50p 629.50p 1677614
21/08/2023 620.00p 626.57p 614.50p 614.50p 527858
18/08/2023 625.50p 627.00p 616.50p 627.00p 671725
17/08/2023 629.00p 635.00p 622.00p 623.00p 921161
16/08/2023 637.00p 643.50p 628.50p 632.50p 442199
15/08/2023 643.50p 650.50p 622.50p 632.00p 380841
14/08/2023 647.00p 648.50p 633.50p 642.00p 409139
11/08/2023 656.50p 657.50p 644.00p 645.50p 412710
10/08/2023 643.50p 656.00p 643.50p 655.50p 384463
09/08/2023 673.00p 673.00p 636.50p 646.00p 1081015
08/08/2023 650.00p 670.00p 650.00p 661.50p 311629
07/08/2023 667.50p 672.00p 659.89p 663.00p 280992
04/08/2023 660.00p 669.00p 650.50p 668.00p 252414
03/08/2023 668.50p 680.50p 657.00p 661.00p 1053779
02/08/2023 684.00p 686.50p 673.73p 674.00p 480594
01/08/2023 703.00p 704.50p 688.00p 688.00p 1036603
31/07/2023 704.00p 709.50p 695.99p 703.00p 517423
28/07/2023 715.50p 717.00p 700.00p 700.50p 460722
27/07/2023 719.00p 719.00p 705.00p 709.50p 563206
26/07/2023 712.00p 721.00p 708.00p 715.00p 443400
25/07/2023 714.00p 722.00p 712.00p 719.00p 806881
24/07/2023 718.00p 719.50p 710.96p 714.00p 531368
21/07/2023 711.00p 720.00p 711.00p 715.50p 1520880
20/07/2023 717.50p 720.00p 711.00p 713.00p 535967
19/07/2023 721.00p 751.00p 718.00p 745.00p 842127
18/07/2023 710.50p 711.50p 702.50p 711.00p 655335
17/07/2023 700.50p 709.23p 695.00p 702.00p 811853
14/07/2023 715.50p 715.50p 699.00p 700.00p 716392
13/07/2023 699.50p 705.50p 697.00p 705.50p 540213
12/07/2023 686.00p 702.00p 676.00p 699.50p 525888
11/07/2023 695.00p 695.00p 677.00p 681.50p 412808
10/07/2023 673.00p 697.83p 667.50p 689.00p 851358
07/07/2023 697.50p 697.50p 673.50p 679.00p 679153
06/07/2023 688.50p 700.00p 683.00p 690.50p 965808

*Close Price adjusted for both dividends and splits