Pennon Group (PNN) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
18/12/2025 535.00p 535.00p 522.00p 522.00p 868979
17/12/2025 518.00p 529.50p 515.50p 525.00p 2004574
16/12/2025 518.00p 518.50p 511.00p 514.50p 1465745
15/12/2025 525.50p 525.50p 514.50p 514.50p 658504
12/12/2025 509.50p 520.00p 509.50p 517.00p 1794011
11/12/2025 519.00p 523.00p 515.00p 520.50p 466641
10/12/2025 524.00p 527.00p 517.00p 520.50p 705955
09/12/2025 535.00p 537.50p 526.50p 526.50p 1079207
08/12/2025 541.50p 542.50p 529.00p 534.50p 893408
05/12/2025 540.00p 547.00p 537.00p 540.00p 832010
04/12/2025 540.00p 543.00p 535.00p 541.00p 703433
03/12/2025 543.50p 547.50p 538.50p 539.00p 1024087
02/12/2025 537.50p 549.50p 537.50p 544.00p 3291528
01/12/2025 552.50p 553.50p 545.00p 548.50p 1518006
28/11/2025 550.00p 553.00p 543.00p 551.50p 1115978
27/11/2025 562.00p 566.00p 531.00p 552.00p 2019809
26/11/2025 523.50p 533.00p 509.00p 528.50p 1648509
25/11/2025 501.00p 518.00p 501.00p 518.00p 753175
24/11/2025 509.00p 513.50p 502.00p 511.00p 1101371
21/11/2025 487.80p 508.00p 487.80p 505.50p 759043
20/11/2025 490.00p 496.20p 489.40p 492.40p 496753
19/11/2025 499.80p 505.00p 489.80p 489.80p 2180187
18/11/2025 494.40p 502.50p 493.20p 502.50p 572730
17/11/2025 487.00p 503.50p 487.00p 501.00p 586740
14/11/2025 502.50p 504.97p 494.60p 498.60p 551360
13/11/2025 510.00p 513.00p 502.50p 505.00p 576323
12/11/2025 515.00p 518.00p 506.50p 509.50p 744243
11/11/2025 517.00p 518.50p 511.00p 515.50p 580069
10/11/2025 503.00p 517.50p 503.00p 510.00p 573505
07/11/2025 528.00p 528.00p 510.00p 514.00p 591904
06/11/2025 528.00p 528.00p 514.00p 519.50p 527410
05/11/2025 513.00p 519.50p 509.50p 517.00p 754748
04/11/2025 504.00p 516.00p 500.00p 511.00p 1142424
03/11/2025 509.00p 516.00p 498.00p 504.00p 1024998
31/10/2025 526.50p 526.50p 516.00p 518.50p 799668
30/10/2025 530.00p 532.00p 525.00p 525.00p 688298
29/10/2025 535.00p 537.50p 526.50p 531.50p 986247
28/10/2025 527.50p 536.50p 524.42p 534.50p 842469
27/10/2025 531.50p 531.50p 523.50p 531.50p 571544
24/10/2025 531.50p 532.50p 520.00p 532.50p 734335
23/10/2025 526.50p 533.50p 520.51p 531.00p 591142
22/10/2025 528.50p 532.50p 520.50p 528.50p 1496153
21/10/2025 507.00p 518.50p 506.50p 517.00p 655737
20/10/2025 505.50p 511.50p 504.00p 506.50p 614705
17/10/2025 504.50p 517.00p 504.50p 507.50p 2086747
16/10/2025 513.00p 516.50p 505.50p 512.00p 581438
15/10/2025 500.50p 514.00p 498.00p 513.00p 647332
14/10/2025 497.40p 504.71p 496.40p 498.60p 655592
13/10/2025 489.60p 501.00p 489.40p 498.60p 981515
10/10/2025 485.00p 492.60p 485.00p 490.60p 848295
09/10/2025 488.80p 489.00p 475.60p 484.80p 635902
08/10/2025 477.80p 481.40p 474.60p 477.00p 696167
07/10/2025 480.00p 483.60p 473.80p 478.60p 771307
06/10/2025 477.80p 478.20p 464.00p 475.80p 670688
03/10/2025 479.40p 479.40p 470.80p 478.00p 975717
02/10/2025 469.60p 474.60p 462.60p 474.60p 1847674
01/10/2025 468.60p 476.00p 465.00p 469.80p 1373776
30/09/2025 460.00p 468.40p 456.20p 467.60p 1125439
29/09/2025 453.60p 461.20p 451.40p 459.80p 664704
26/09/2025 453.80p 457.40p 443.00p 454.60p 2090367
25/09/2025 466.00p 466.00p 453.60p 453.60p 671616
24/09/2025 461.00p 461.60p 454.00p 456.80p 778600
23/09/2025 461.20p 464.00p 455.60p 457.80p 869120
22/09/2025 459.40p 462.60p 454.20p 455.20p 502338
19/09/2025 456.20p 466.20p 456.20p 457.60p 2692175
18/09/2025 466.00p 469.20p 459.80p 462.00p 1089091
17/09/2025 457.20p 470.40p 457.20p 466.40p 1110787
16/09/2025 470.60p 471.00p 470.60p 461.00p 1318616
15/09/2025 470.60p 476.20p 469.40p 471.00p 1234503
12/09/2025 465.60p 474.60p 464.20p 469.60p 1222424
11/09/2025 460.20p 461.00p 460.20p 464.80p 1152698
10/09/2025 460.20p 465.00p 458.97p 461.00p 998774
09/09/2025 460.60p 463.60p 458.00p 461.60p 946225
08/09/2025 470.00p 470.00p 456.40p 460.00p 1407578
05/09/2025 451.00p 465.63p 451.00p 465.40p 2463899
04/09/2025 453.40p 458.80p 445.40p 459.20p 2249573
03/09/2025 444.40p 448.00p 439.40p 446.80p 1291981
02/09/2025 467.20p 467.20p 444.99p 446.00p 1207656
01/09/2025 472.80p 476.20p 463.20p 466.00p 690279
29/08/2025 488.40p 488.40p 472.20p 473.60p 879774
28/08/2025 482.80p 483.80p 474.17p 476.40p 383268
27/08/2025 482.80p 491.00p 482.60p 482.00p 765102
26/08/2025 488.60p 492.00p 482.80p 482.80p 1383740
22/08/2025 487.20p 495.80p 485.94p 492.60p 644551
21/08/2025 488.60p 491.80p 485.20p 488.80p 602041
20/08/2025 473.80p 508.23p 472.20p 489.80p 1135507
19/08/2025 475.00p 476.80p 472.40p 472.40p 546140
18/08/2025 479.20p 481.60p 472.00p 473.80p 596209
15/08/2025 483.00p 485.00p 475.80p 475.80p 544713
14/08/2025 484.00p 484.60p 480.00p 481.80p 594979
13/08/2025 476.40p 485.40p 476.40p 480.20p 742857
12/08/2025 498.00p 500.50p 478.20p 478.20p 596304
11/08/2025 497.00p 501.00p 494.20p 496.00p 548112
08/08/2025 499.60p 505.00p 496.60p 496.60p 515074
07/08/2025 507.00p 507.00p 491.60p 499.40p 976417
06/08/2025 504.00p 507.50p 501.50p 507.00p 722675
05/08/2025 509.00p 512.00p 501.50p 506.50p 940082
04/08/2025 504.50p 508.00p 497.60p 507.00p 526354
01/08/2025 491.00p 503.00p 491.00p 498.60p 661851
31/07/2025 489.80p 498.40p 485.60p 498.40p 1425217
30/07/2025 486.60p 492.40p 485.40p 491.60p 1268946
29/07/2025 495.60p 495.60p 486.35p 488.60p 982046
28/07/2025 500.00p 504.50p 493.40p 494.60p 873210
25/07/2025 495.20p 500.00p 490.00p 500.00p 1012462
24/07/2025 514.00p 517.00p 496.60p 496.80p 882887
23/07/2025 537.00p 538.50p 525.07p 532.50p 1085761
22/07/2025 540.00p 549.50p 528.00p 539.00p 999023
21/07/2025 516.00p 526.50p 514.50p 526.00p 972523
18/07/2025 500.00p 516.00p 494.80p 516.00p 1604916
17/07/2025 489.80p 497.08p 487.60p 493.80p 962314
16/07/2025 485.00p 492.20p 484.20p 489.00p 1540598
15/07/2025 490.00p 494.20p 486.00p 486.20p 1091468
14/07/2025 482.00p 487.80p 482.00p 487.40p 654102
11/07/2025 491.80p 494.20p 479.20p 484.00p 2503269
10/07/2025 498.40p 500.00p 487.80p 491.00p 763579
09/07/2025 492.80p 499.80p 476.80p 494.00p 1181947
08/07/2025 482.00p 495.20p 477.60p 480.20p 1333558
07/07/2025 492.20p 493.80p 484.60p 485.20p 2180820
04/07/2025 492.80p 494.80p 486.00p 490.80p 954653
03/07/2025 490.60p 497.40p 490.00p 494.40p 1129716
02/07/2025 511.50p 514.50p 483.60p 490.40p 967236
01/07/2025 504.00p 510.50p 501.00p 510.00p 896506
30/06/2025 504.50p 513.50p 500.50p 501.50p 1324635
27/06/2025 494.40p 504.50p 493.00p 503.00p 875556
26/06/2025 493.20p 499.00p 487.80p 496.00p 678997
25/06/2025 486.60p 494.40p 486.60p 491.80p 779162
24/06/2025 493.20p 500.50p 490.40p 493.40p 1053715
23/06/2025 473.80p 492.55p 472.80p 491.60p 474089
20/06/2025 489.20p 493.40p 480.20p 480.20p 5286851
19/06/2025 480.60p 492.90p 478.18p 488.00p 541975
18/06/2025 482.60p 486.80p 479.40p 483.20p 1215590
17/06/2025 481.60p 482.60p 476.20p 481.20p 1116094
16/06/2025 482.60p 488.40p 481.00p 481.60p 979905
13/06/2025 491.40p 495.40p 484.40p 486.00p 962709
12/06/2025 494.80p 504.50p 491.00p 495.20p 1570963
11/06/2025 495.40p 498.20p 491.00p 495.80p 757523
10/06/2025 486.00p 494.40p 483.20p 494.00p 862463
09/06/2025 471.40p 485.00p 467.60p 484.00p 1213395
06/06/2025 477.60p 485.00p 471.20p 475.00p 966443
05/06/2025 495.40p 495.40p 474.40p 480.40p 689259
04/06/2025 482.80p 492.00p 481.80p 483.20p 1679405
03/06/2025 518.50p 518.50p 483.80p 488.60p 1610249
02/06/2025 512.00p 515.50p 502.50p 508.50p 1253621
30/05/2025 506.00p 515.50p 503.50p 509.00p 1974654
29/05/2025 502.50p 506.50p 497.20p 506.50p 1962928
28/05/2025 510.50p 512.50p 502.50p 503.00p 1394155
27/05/2025 520.00p 525.00p 506.50p 510.50p 1529448
23/05/2025 513.00p 518.50p 507.50p 514.00p 1214601
22/05/2025 513.00p 522.00p 506.00p 512.00p 1057052
21/05/2025 505.00p 525.00p 499.80p 515.00p 868161
20/05/2025 511.50p 511.50p 499.40p 504.00p 1883949
19/05/2025 504.00p 504.00p 493.40p 499.40p 1247508
16/05/2025 499.00p 499.00p 487.80p 495.80p 600185
15/05/2025 488.60p 490.20p 477.60p 489.40p 647804
14/05/2025 480.80p 480.80p 473.64p 480.20p 1018097
13/05/2025 480.00p 495.20p 472.80p 478.40p 1454695
12/05/2025 503.00p 508.00p 484.20p 489.40p 630897
09/05/2025 512.50p 513.50p 499.60p 503.50p 565480
08/05/2025 520.00p 520.00p 504.00p 506.00p 1358129
07/05/2025 506.50p 518.50p 501.00p 518.50p 1129014
06/05/2025 508.00p 513.00p 500.00p 507.00p 1811834
02/05/2025 498.40p 504.00p 494.80p 499.40p 1058425
01/05/2025 489.00p 507.50p 489.00p 502.50p 392645
30/04/2025 495.00p 506.50p 494.00p 501.00p 1314037
29/04/2025 487.40p 497.00p 487.40p 493.20p 517992
28/04/2025 481.60p 492.40p 481.20p 487.20p 741138
25/04/2025 485.00p 488.00p 479.60p 481.20p 856982
24/04/2025 485.20p 495.00p 484.00p 484.00p 3375645
23/04/2025 501.00p 501.00p 484.80p 484.80p 1479336
22/04/2025 489.20p 503.00p 489.03p 496.80p 771051
17/04/2025 488.00p 492.40p 482.80p 490.20p 559875
16/04/2025 483.80p 491.60p 481.40p 491.60p 1373423
15/04/2025 475.00p 493.40p 475.00p 482.80p 2233568
14/04/2025 461.80p 473.80p 458.40p 473.80p 1259535
11/04/2025 466.00p 469.60p 457.60p 457.80p 1176323
10/04/2025 448.60p 466.00p 446.20p 462.40p 2413640
09/04/2025 444.40p 453.20p 431.40p 432.00p 1617730
08/04/2025 439.20p 453.80p 427.20p 447.00p 2073747
07/04/2025 445.00p 450.60p 428.81p 430.20p 2182872
04/04/2025 471.20p 485.40p 459.80p 459.80p 3416938
03/04/2025 458.00p 485.20p 457.20p 473.20p 2003196
02/04/2025 453.20p 461.20p 452.80p 458.80p 1282979
01/04/2025 448.00p 458.00p 447.20p 457.40p 2247312
31/03/2025 442.20p 448.60p 436.40p 448.00p 3803655
28/03/2025 454.00p 455.80p 448.20p 452.80p 3418790
27/03/2025 447.40p 453.20p 446.20p 447.00p 2120164
26/03/2025 445.20p 450.40p 443.00p 450.40p 2139719
25/03/2025 437.80p 447.20p 437.80p 445.00p 2158206
24/03/2025 442.00p 444.80p 435.60p 437.80p 2436686
21/03/2025 445.20p 449.00p 440.78p 440.80p 5854456
20/03/2025 438.20p 448.20p 435.00p 446.40p 4156561
19/03/2025 435.00p 437.20p 422.60p 436.00p 5304115
18/03/2025 429.80p 434.00p 421.60p 434.00p 3627951
17/03/2025 417.80p 426.20p 414.20p 425.40p 1427332
14/03/2025 411.20p 415.80p 405.00p 415.80p 1675665
13/03/2025 412.00p 416.40p 403.20p 412.80p 1928838
12/03/2025 394.80p 414.00p 394.80p 413.60p 1657955
11/03/2025 397.00p 410.00p 394.60p 407.20p 2410059
10/03/2025 398.40p 406.20p 395.00p 395.40p 1415722
07/03/2025 386.40p 402.20p 383.00p 392.40p 1954877

*Close Price adjusted for both dividends and splits