Pennon Group (PNN) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
12/08/2022 1,010.00p 1,034.84p 1,010.00p 1,022.00p 484428
11/08/2022 1,040.00p 1,047.00p 1,025.00p 1,025.00p 462478
10/08/2022 1,027.00p 1,041.00p 1,024.00p 1,037.00p 363473
09/08/2022 1,023.00p 1,033.00p 1,018.00p 1,030.00p 416178
08/08/2022 1,021.00p 1,035.00p 1,016.00p 1,027.00p 523496
05/08/2022 1,036.00p 1,043.00p 1,002.00p 1,020.00p 640641
04/08/2022 1,026.00p 1,042.00p 1,012.00p 1,036.00p 494433
03/08/2022 1,044.00p 1,044.00p 1,005.00p 1,023.00p 1021181
02/08/2022 1,027.00p 1,036.00p 998.50p 1,029.00p 534386
01/08/2022 972.50p 1,007.95p 972.00p 1,005.00p 353147
29/07/2022 962.00p 1,018.00p 962.00p 1,004.00p 793789
28/07/2022 978.00p 996.00p 966.00p 996.00p 588699
27/07/2022 973.50p 985.00p 968.50p 978.00p 915360
26/07/2022 979.00p 997.00p 974.13p 984.50p 558496
25/07/2022 984.50p 990.00p 971.50p 976.50p 419959
22/07/2022 966.50p 989.50p 962.50p 985.00p 608620
21/07/2022 972.00p 973.00p 957.00p 966.50p 662017
20/07/2022 985.00p 1,002.00p 983.00p 1,000.00p 576964
19/07/2022 984.00p 992.50p 981.00p 988.50p 570143
18/07/2022 980.50p 993.50p 971.50p 987.00p 522132
15/07/2022 999.00p 1,009.00p 964.00p 973.00p 820175
14/07/2022 986.00p 995.50p 972.50p 994.50p 657299
13/07/2022 969.50p 985.50p 968.50p 982.50p 421499
12/07/2022 974.00p 984.50p 966.00p 972.00p 371882
11/07/2022 949.50p 976.50p 949.50p 974.00p 342907
08/07/2022 964.00p 983.00p 964.00p 965.50p 745678
07/07/2022 975.00p 980.50p 952.00p 967.00p 959173
06/07/2022 965.50p 988.50p 959.50p 969.50p 1103845
05/07/2022 975.50p 982.00p 950.00p 957.00p 597997
04/07/2022 953.50p 971.00p 950.46p 970.50p 800093
01/07/2022 945.50p 970.50p 932.81p 954.00p 1310874
30/06/2022 986.00p 997.50p 936.00p 952.50p 1763254
29/06/2022 1,007.00p 1,025.00p 999.00p 999.00p 3489115
28/06/2022 1,064.00p 1,070.00p 988.00p 1,007.00p 2139272
27/06/2022 1,049.00p 1,076.00p 1,044.00p 1,070.00p 1102931
24/06/2022 1,032.00p 1,052.00p 1,012.00p 1,052.00p 1165173
23/06/2022 1,015.00p 1,015.00p 995.50p 1,011.00p 954740
22/06/2022 1,015.00p 1,021.00p 1,000.00p 1,016.00p 1207401
21/06/2022 1,001.00p 1,022.00p 993.50p 1,017.00p 871457
20/06/2022 1,042.00p 1,068.00p 1,003.00p 1,007.00p 1155515
17/06/2022 1,038.00p 1,075.00p 1,035.00p 1,062.00p 2805546
16/06/2022 1,029.00p 1,043.00p 1,026.00p 1,041.00p 1230642
15/06/2022 1,014.00p 1,053.00p 1,014.00p 1,039.00p 997567
14/06/2022 1,053.00p 1,061.00p 1,020.00p 1,020.00p 1330941
13/06/2022 1,046.00p 1,056.25p 1,039.00p 1,053.00p 1338187
10/06/2022 1,044.00p 1,048.00p 1,028.00p 1,043.00p 1674179
09/06/2022 1,036.00p 1,051.00p 1,036.00p 1,042.00p 666681
08/06/2022 1,040.00p 1,049.00p 1,027.00p 1,041.00p 814614
07/06/2022 1,033.00p 1,049.00p 1,023.00p 1,035.00p 1319457
06/06/2022 1,020.00p 1,055.00p 1,016.00p 1,027.00p 1062491
03/06/2022 1,002.00p 1,016.00p 987.80p 1,010.00p 703353
02/06/2022 1,002.00p 1,016.00p 987.80p 1,010.00p 703353
01/06/2022 1,002.00p 1,016.00p 987.80p 1,010.00p 703353
31/05/2022 1,025.00p 1,029.30p 998.50p 1,001.00p 1679020
30/05/2022 996.50p 1,035.18p 996.50p 1,029.00p 1003415
27/05/2022 1,035.00p 1,035.00p 1,003.00p 1,011.00p 1116538
26/05/2022 1,065.00p 1,070.00p 1,032.00p 1,032.00p 1110580
25/05/2022 1,101.00p 1,105.00p 1,057.00p 1,066.00p 925351
24/05/2022 1,065.00p 1,099.00p 1,065.00p 1,099.00p 1407224
23/05/2022 1,072.00p 1,094.00p 1,072.00p 1,094.00p 600461
20/05/2022 1,061.00p 1,067.00p 1,052.00p 1,067.00p 608827
19/05/2022 1,082.00p 1,082.00p 1,059.00p 1,060.00p 626750
18/05/2022 1,074.00p 1,094.00p 1,074.00p 1,079.00p 412079
17/05/2022 1,075.00p 1,087.00p 1,073.00p 1,078.00p 401475
16/05/2022 1,057.00p 1,080.00p 1,057.00p 1,073.00p 454842
13/05/2022 1,048.00p 1,069.00p 1,044.00p 1,064.00p 542673
12/05/2022 1,026.00p 1,048.00p 1,025.00p 1,038.00p 401798
11/05/2022 1,058.00p 1,058.00p 1,027.00p 1,043.00p 678559
10/05/2022 1,000.00p 1,043.00p 1,000.00p 1,035.00p 513528
09/05/2022 1,062.00p 1,062.00p 1,016.00p 1,021.00p 562927
06/05/2022 1,095.00p 1,097.00p 1,043.50p 1,045.00p 1082556
05/05/2022 1,079.00p 1,109.00p 1,076.00p 1,093.00p 730663
04/05/2022 1,083.00p 1,091.00p 1,053.00p 1,078.00p 792551
03/05/2022 1,109.00p 1,113.00p 1,084.00p 1,085.00p 876701
02/05/2022 1,113.00p 1,124.00p 1,099.10p 1,112.00p 845600
29/04/2022 1,113.00p 1,124.00p 1,099.10p 1,112.00p 845600
28/04/2022 1,082.00p 1,111.00p 1,076.00p 1,111.00p 738982
27/04/2022 1,078.00p 1,098.00p 1,072.00p 1,087.00p 656825
26/04/2022 1,067.00p 1,095.00p 1,063.00p 1,081.00p 803855
25/04/2022 1,069.00p 1,069.00p 1,039.00p 1,054.00p 803606
22/04/2022 1,054.00p 1,075.00p 1,048.00p 1,066.00p 1898009
21/04/2022 1,042.00p 1,067.00p 1,039.00p 1,054.00p 957539
20/04/2022 1,039.00p 1,043.00p 1,026.00p 1,043.00p 612012
19/04/2022 1,051.00p 1,056.00p 1,027.00p 1,040.00p 808077
18/04/2022 1,058.00p 1,065.00p 1,044.00p 1,058.00p 998520
15/04/2022 1,058.00p 1,065.00p 1,044.00p 1,058.00p 998520
14/04/2022 1,058.00p 1,065.00p 1,044.00p 1,058.00p 998520
13/04/2022 1,056.00p 1,071.00p 1,049.00p 1,060.00p 489533
12/04/2022 1,060.00p 1,060.00p 1,041.00p 1,056.00p 697887
11/04/2022 1,076.00p 1,086.00p 1,047.00p 1,052.00p 597463
08/04/2022 1,106.00p 1,108.00p 1,082.00p 1,082.00p 747485
07/04/2022 1,118.00p 1,123.00p 1,085.00p 1,099.00p 578212
06/04/2022 1,107.00p 1,115.66p 1,098.60p 1,113.00p 1379971
05/04/2022 1,051.00p 1,113.00p 1,051.00p 1,112.00p 715889
04/04/2022 1,084.00p 1,087.00p 1,075.00p 1,076.00p 376312
01/04/2022 1,069.00p 1,083.00p 1,059.00p 1,070.00p 345015
31/03/2022 1,077.00p 1,084.00p 1,071.00p 1,075.00p 599691
30/03/2022 1,063.00p 1,078.00p 1,054.00p 1,076.00p 460292
29/03/2022 1,057.00p 1,071.00p 1,041.00p 1,066.00p 712698
28/03/2022 1,027.00p 1,047.00p 1,024.00p 1,045.00p 1343324
25/03/2022 1,024.00p 1,040.00p 1,023.00p 1,023.00p 965020
24/03/2022 1,028.00p 1,038.00p 1,017.34p 1,028.00p 728041
23/03/2022 1,059.00p 1,063.00p 1,022.00p 1,022.00p 1065934
22/03/2022 1,063.00p 1,064.00p 1,041.00p 1,055.00p 1504677
21/03/2022 1,048.00p 1,067.00p 1,045.00p 1,057.00p 505086
18/03/2022 1,047.00p 1,059.00p 1,034.00p 1,057.00p 2497254
17/03/2022 1,028.00p 1,048.00p 1,024.57p 1,048.00p 524477
16/03/2022 1,037.00p 1,042.00p 1,027.00p 1,027.00p 1244360
15/03/2022 1,014.00p 1,033.00p 1,012.00p 1,031.00p 555219
14/03/2022 997.50p 1,013.00p 983.50p 1,013.00p 754956
11/03/2022 1,027.00p 1,027.00p 995.50p 995.50p 830183
10/03/2022 1,025.00p 1,025.00p 1,000.00p 1,006.00p 645457
09/03/2022 1,022.00p 1,028.00p 1,006.00p 1,019.00p 761159
08/03/2022 1,041.00p 1,054.00p 1,003.00p 1,003.00p 1106507
07/03/2022 1,028.00p 1,075.00p 1,003.00p 1,046.00p 2891295
04/03/2022 1,000.00p 1,038.00p 997.65p 1,034.00p 1876155
03/03/2022 1,035.00p 1,036.00p 1,005.00p 1,009.00p 1620685
02/03/2022 1,047.00p 1,060.00p 999.50p 1,034.00p 1900172
01/03/2022 1,040.00p 1,064.00p 1,029.00p 1,045.00p 1145222
28/02/2022 1,016.00p 1,044.00p 1,016.00p 1,040.00p 1492092
25/02/2022 995.00p 1,030.08p 995.00p 1,021.00p 1229493
24/02/2022 1,016.00p 1,031.00p 992.00p 992.00p 1160446
23/02/2022 1,029.00p 1,043.00p 1,026.00p 1,030.00p 1049160
22/02/2022 1,021.00p 1,048.00p 1,012.00p 1,030.00p 1876986
21/02/2022 1,069.00p 1,069.00p 1,053.00p 1,063.00p 1394664
18/02/2022 1,054.00p 1,078.00p 1,050.00p 1,064.00p 685813
17/02/2022 1,069.00p 1,073.02p 1,042.00p 1,051.00p 1072816
16/02/2022 1,021.00p 1,049.00p 1,021.00p 1,040.00p 681785
15/02/2022 1,030.00p 1,039.00p 1,022.00p 1,032.00p 1089758
14/02/2022 1,040.00p 1,049.60p 1,029.00p 1,029.00p 841135
11/02/2022 1,024.00p 1,051.60p 1,024.00p 1,050.00p 665243
10/02/2022 1,050.00p 1,055.00p 1,041.00p 1,047.00p 625046
09/02/2022 1,037.00p 1,057.00p 1,035.00p 1,040.00p 589070
08/02/2022 1,046.00p 1,055.00p 1,031.00p 1,037.00p 861814
07/02/2022 1,048.00p 1,058.00p 1,041.00p 1,042.00p 631531
04/02/2022 1,068.00p 1,080.00p 1,050.00p 1,050.00p 687531
03/02/2022 1,081.00p 1,098.00p 1,065.00p 1,065.00p 928710
02/02/2022 1,094.00p 1,102.00p 1,075.00p 1,089.00p 1056473
01/02/2022 1,083.00p 1,107.00p 1,080.00p 1,087.00p 1231157
31/01/2022 1,080.00p 1,092.00p 1,071.00p 1,083.00p 998349
28/01/2022 1,069.00p 1,087.00p 1,063.00p 1,077.00p 1082819
27/01/2022 1,033.00p 1,071.00p 1,032.00p 1,066.00p 1155562
26/01/2022 1,055.00p 1,061.00p 1,044.00p 1,054.00p 679457
25/01/2022 1,053.00p 1,056.00p 1,043.00p 1,048.00p 619108
24/01/2022 1,073.00p 1,077.00p 1,054.00p 1,055.00p 641855
21/01/2022 1,096.00p 1,107.00p 1,076.00p 1,076.00p 571564
20/01/2022 1,112.00p 1,115.00p 1,099.00p 1,102.00p 506956
19/01/2022 1,108.00p 1,118.00p 1,096.78p 1,108.00p 685251
18/01/2022 1,141.00p 1,141.00p 1,108.21p 1,117.00p 403628
17/01/2022 1,101.00p 1,129.88p 1,101.00p 1,114.00p 410440
14/01/2022 1,117.00p 1,131.00p 1,104.00p 1,110.00p 740921
13/01/2022 1,112.00p 1,118.00p 1,103.00p 1,117.00p 2372907
12/01/2022 1,120.00p 1,126.00p 1,098.00p 1,115.00p 2637343
10/01/2022 1,169.00p 1,173.00p 1,147.00p 1,147.00p 853370
07/01/2022 1,171.00p 1,177.00p 1,160.25p 1,168.00p 1542035
06/01/2022 1,163.00p 1,178.00p 1,162.00p 1,173.00p 842964
05/01/2022 1,184.00p 1,184.00p 1,163.00p 1,171.00p 776109
04/01/2022 1,196.00p 1,198.00p 1,177.00p 1,187.00p 886045
31/12/2021 1,177.00p 1,179.00p 1,167.00p 1,167.00p 228458
30/12/2021 1,184.00p 1,189.00p 1,176.00p 1,176.00p 387558
29/12/2021 1,175.00p 1,194.00p 1,175.00p 1,185.00p 554041
24/12/2021 1,179.00p 1,183.00p 1,165.00p 1,169.00p 183661
23/12/2021 1,175.00p 1,186.00p 1,174.00p 1,174.00p 732928
22/12/2021 1,170.00p 1,182.00p 1,164.00p 1,179.00p 1125296
21/12/2021 1,198.00p 1,198.00p 1,171.00p 1,171.00p 767017
20/12/2021 1,166.00p 1,194.00p 1,162.00p 1,190.00p 912073

*Close Price adjusted for both dividends and splits