Pennon Group (PNN) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
17/12/2021 1,174.00p 1,190.00p 1,165.00p 1,181.00p 2746336
16/12/2021 1,209.00p 1,209.00p 1,168.00p 1,179.00p 964213
15/12/2021 1,198.00p 1,208.00p 1,187.00p 1,196.00p 950899
14/12/2021 1,217.00p 1,217.00p 1,192.00p 1,192.00p 1592261
13/12/2021 1,204.00p 1,209.00p 1,199.00p 1,202.00p 675507
10/12/2021 1,209.00p 1,215.00p 1,197.00p 1,204.00p 540237
09/12/2021 1,205.00p 1,223.00p 1,199.00p 1,212.00p 991026
08/12/2021 1,201.00p 1,219.00p 1,194.00p 1,199.00p 675941
07/12/2021 1,197.00p 1,201.00p 1,186.00p 1,193.00p 751646
06/12/2021 1,201.00p 1,202.68p 1,167.00p 1,191.00p 779114
03/12/2021 1,190.00p 1,208.00p 1,184.00p 1,190.00p 1167807
02/12/2021 1,206.00p 1,218.00p 1,187.00p 1,189.00p 970098
01/12/2021 1,230.00p 1,234.08p 1,155.00p 1,207.00p 2156872
30/11/2021 1,245.00p 1,246.00p 1,207.45p 1,225.00p 1729736
29/11/2021 1,250.00p 1,250.00p 1,226.00p 1,226.00p 939800
26/11/2021 1,250.00p 1,250.00p 1,219.95p 1,237.00p 866492
25/11/2021 1,230.00p 1,236.00p 1,224.00p 1,233.00p 459844
24/11/2021 1,210.00p 1,226.00p 1,208.00p 1,225.00p 542461
23/11/2021 1,200.00p 1,220.00p 1,194.00p 1,206.00p 835864
22/11/2021 1,230.00p 1,230.00p 1,203.00p 1,206.00p 711805
19/11/2021 1,230.00p 1,230.00p 1,208.00p 1,210.00p 692413
18/11/2021 1,214.00p 1,214.00p 1,200.00p 1,213.00p 679576
17/11/2021 1,195.00p 1,204.00p 1,193.47p 1,201.00p 733926
16/11/2021 1,226.00p 1,226.00p 1,196.00p 1,202.00p 664384
15/11/2021 1,230.00p 1,230.00p 1,211.00p 1,219.00p 537572
12/11/2021 1,230.00p 1,230.00p 1,200.00p 1,215.00p 608792
11/11/2021 1,189.00p 1,206.00p 1,189.00p 1,205.00p 484522
10/11/2021 1,204.00p 1,207.00p 1,187.00p 1,194.00p 474433
09/11/2021 1,184.00p 1,196.00p 1,180.98p 1,184.00p 465548
08/11/2021 1,212.00p 1,212.00p 1,185.45p 1,188.00p 420622
05/11/2021 1,210.00p 1,211.00p 1,183.00p 1,187.00p 481729
04/11/2021 1,185.00p 1,209.00p 1,180.56p 1,200.00p 695014
03/11/2021 1,190.00p 1,190.00p 1,168.00p 1,182.00p 661197
02/11/2021 1,175.00p 1,195.00p 1,174.00p 1,188.00p 445564
01/11/2021 1,166.00p 1,183.00p 1,162.44p 1,173.00p 554369
29/10/2021 1,181.00p 1,191.00p 1,159.00p 1,166.00p 1020800
28/10/2021 1,170.00p 1,192.00p 1,164.88p 1,185.00p 715879
27/10/2021 1,169.00p 1,183.00p 1,164.00p 1,182.00p 575042
26/10/2021 1,137.00p 1,166.00p 1,137.00p 1,166.00p 1768488
25/10/2021 1,159.00p 1,159.00p 1,140.00p 1,150.00p 795214
22/10/2021 1,148.00p 1,152.00p 1,136.00p 1,152.00p 765213
21/10/2021 1,144.00p 1,148.00p 1,131.00p 1,146.00p 1004909
20/10/2021 1,159.00p 1,159.00p 1,133.42p 1,145.00p 1622828
19/10/2021 1,142.00p 1,146.00p 1,128.00p 1,135.00p 782133
18/10/2021 1,129.00p 1,145.00p 1,126.00p 1,140.00p 1024863
15/10/2021 1,163.00p 1,163.00p 1,128.00p 1,129.00p 1984534
14/10/2021 1,156.00p 1,158.00p 1,148.00p 1,152.00p 619117
13/10/2021 1,156.00p 1,158.00p 1,140.00p 1,157.00p 615881
12/10/2021 1,131.00p 1,150.00p 1,125.76p 1,140.00p 807310
11/10/2021 1,158.00p 1,158.00p 1,131.00p 1,136.00p 974741
08/10/2021 1,161.00p 1,164.24p 1,130.00p 1,130.00p 788363
07/10/2021 1,150.00p 1,155.00p 1,133.00p 1,138.00p 765690
06/10/2021 1,146.00p 1,147.00p 1,120.00p 1,138.00p 842817
05/10/2021 1,138.00p 1,155.00p 1,135.30p 1,148.00p 1171856
04/10/2021 1,122.00p 1,144.00p 1,122.00p 1,132.00p 689591
01/10/2021 1,128.00p 1,155.00p 1,123.00p 1,130.00p 802681
30/09/2021 1,161.00p 1,165.00p 1,133.00p 1,133.00p 857760
29/09/2021 1,153.00p 1,163.00p 1,136.00p 1,144.00p 577101
28/09/2021 1,143.00p 1,160.00p 1,119.00p 1,147.00p 1140880
27/09/2021 1,188.00p 1,194.00p 1,171.00p 1,179.00p 531685
24/09/2021 1,207.00p 1,207.00p 1,185.00p 1,185.00p 545749
23/09/2021 1,222.00p 1,228.00p 1,203.00p 1,205.00p 509752
22/09/2021 1,224.00p 1,231.00p 1,216.00p 1,219.00p 636137
21/09/2021 1,221.00p 1,230.00p 1,215.00p 1,225.00p 647064
20/09/2021 1,211.00p 1,223.00p 1,205.00p 1,215.00p 704907
17/09/2021 1,251.00p 1,260.00p 1,220.00p 1,220.00p 3278554
16/09/2021 1,242.00p 1,253.00p 1,242.00p 1,245.00p 698267
15/09/2021 1,250.00p 1,250.00p 1,238.00p 1,238.00p 810499
14/09/2021 1,244.00p 1,251.00p 1,238.00p 1,247.00p 671598
13/09/2021 1,248.00p 1,253.00p 1,240.00p 1,243.00p 578178
10/09/2021 1,241.00p 1,247.00p 1,234.00p 1,236.00p 859656
09/09/2021 1,254.00p 1,254.00p 1,239.00p 1,239.00p 606786
08/09/2021 1,254.00p 1,262.00p 1,241.00p 1,254.00p 841701
07/09/2021 1,262.00p 1,272.00p 1,247.00p 1,247.00p 663061
06/09/2021 1,260.00p 1,265.00p 1,255.00p 1,262.00p 393732
03/09/2021 1,257.00p 1,262.00p 1,253.00p 1,260.00p 840446
02/09/2021 1,269.00p 1,269.00p 1,244.00p 1,253.00p 764855
01/09/2021 1,257.00p 1,268.00p 1,252.00p 1,261.00p 562501
31/08/2021 1,247.00p 1,261.05p 1,244.00p 1,248.00p 998756
27/08/2021 1,266.00p 1,266.00p 1,242.00p 1,244.00p 534874
26/08/2021 1,260.00p 1,264.00p 1,244.00p 1,251.00p 642163
25/08/2021 1,268.00p 1,273.00p 1,255.00p 1,255.00p 672878
24/08/2021 1,267.00p 1,276.00p 1,252.11p 1,265.00p 1152445
23/08/2021 1,309.00p 1,309.00p 1,250.00p 1,268.00p 897215
20/08/2021 1,299.00p 1,312.00p 1,294.00p 1,312.00p 1447939
19/08/2021 1,290.00p 1,305.00p 1,290.00p 1,300.00p 822677
18/08/2021 1,325.00p 1,331.00p 1,297.00p 1,297.00p 577567
17/08/2021 1,311.00p 1,335.00p 1,307.00p 1,321.00p 718877
16/08/2021 1,302.00p 1,317.00p 1,302.00p 1,309.00p 564692
13/08/2021 1,300.00p 1,315.00p 1,297.00p 1,309.00p 522124
12/08/2021 1,295.00p 1,306.00p 1,293.00p 1,300.00p 1404059
11/08/2021 1,290.00p 1,298.00p 1,282.00p 1,295.00p 510038
10/08/2021 1,286.00p 1,294.00p 1,285.00p 1,286.00p 740222
09/08/2021 1,276.00p 1,295.00p 1,276.00p 1,284.00p 509923
06/08/2021 1,290.00p 1,301.30p 1,272.00p 1,278.00p 820887
05/08/2021 1,297.00p 1,320.00p 1,288.00p 1,289.00p 773965
04/08/2021 1,290.00p 1,300.00p 1,276.00p 1,300.00p 769761
03/08/2021 1,295.00p 1,301.00p 1,277.00p 1,284.00p 755062
02/08/2021 1,283.00p 1,293.00p 1,274.00p 1,291.00p 518333
30/07/2021 1,250.00p 1,279.00p 1,246.00p 1,278.00p 855229
29/07/2021 1,230.00p 1,255.00p 1,230.00p 1,253.00p 947056
28/07/2021 1,259.00p 1,270.00p 1,253.00p 1,253.00p 564081
27/07/2021 1,245.00p 1,259.00p 1,242.00p 1,259.00p 539528
26/07/2021 1,260.00p 1,267.00p 1,246.00p 1,246.00p 691260
23/07/2021 1,246.00p 1,260.00p 1,246.00p 1,256.00p 601507
22/07/2021 1,254.00p 1,259.00p 1,228.00p 1,240.00p 714098
21/07/2021 1,269.00p 1,291.00p 1,258.46p 1,269.00p 3749776
20/07/2021 1,261.00p 1,274.00p 1,250.00p 1,266.00p 1345567
19/07/2021 1,240.00p 1,256.00p 1,233.30p 1,250.00p 1567121
16/07/2021 1,221.00p 1,248.00p 1,216.00p 1,242.00p 1168143
15/07/2021 1,226.00p 1,232.00p 1,209.00p 1,213.00p 676976
14/07/2021 1,225.00p 1,225.00p 1,209.00p 1,218.00p 413356
13/07/2021 1,208.00p 1,218.00p 1,181.54p 1,218.00p 748624
12/07/2021 1,219.00p 1,219.00p 1,200.00p 1,208.00p 629547
09/07/2021 1,195.00p 1,203.00p 1,185.00p 1,203.00p 1106326
08/07/2021 1,198.00p 1,216.00p 1,185.35p 1,195.00p 890082
07/07/2021 1,190.00p 1,220.20p 1,185.60p 1,218.00p 925106
06/07/2021 1,178.00p 1,186.80p 1,152.54p 1,186.80p 806198
05/07/2021 1,120.00p 1,182.20p 1,120.00p 1,178.00p 906701
02/07/2021 1,703.97p 1,720.41p 1,694.26p 1,695.75p 1162810
01/07/2021 1,701.73p 1,724.15p 1,701.73p 1,706.96p 1093402
30/06/2021 1,715.18p 1,727.89p 1,692.01p 1,697.24p 1598523
29/06/2021 1,731.62p 1,740.59p 1,703.97p 1,715.93p 1762085
28/06/2021 1,697.99p 1,721.16p 1,695.48p 1,718.17p 983150
25/06/2021 1,682.30p 1,703.97p 1,682.30p 1,697.24p 539421
24/06/2021 1,684.54p 1,705.47p 1,684.54p 1,697.24p 677465
23/06/2021 1,690.52p 1,715.18p 1,682.30p 1,682.30p 843829
22/06/2021 1,661.37p 1,703.97p 1,661.37p 1,695.00p 677884
21/06/2021 1,662.12p 1,690.52p 1,661.37p 1,678.56p 688224
18/06/2021 1,695.00p 1,704.72p 1,668.10p 1,668.85p 2388160
17/06/2021 1,683.05p 1,700.23p 1,667.35p 1,700.23p 1205723
16/06/2021 1,694.26p 1,709.20p 1,688.28p 1,690.52p 1275347
15/06/2021 1,720.41p 1,726.39p 1,697.99p 1,699.49p 990920
14/06/2021 1,719.67p 1,745.52p 1,712.94p 1,712.94p 1388053
11/06/2021 1,674.08p 1,718.17p 1,674.08p 1,712.19p 2071928
10/06/2021 1,620.27p 1,673.33p 1,620.27p 1,673.33p 1342164
09/06/2021 1,644.18p 1,659.13p 1,634.32p 1,651.66p 423719
08/06/2021 1,632.22p 1,645.68p 1,626.25p 1,644.18p 540876
07/06/2021 1,621.01p 1,650.46p 1,616.53p 1,629.98p 626419
04/06/2021 1,622.51p 1,640.12p 1,603.08p 1,618.03p 1009966
03/06/2021 1,665.11p 1,678.56p 1,601.58p 1,629.24p 2002371
02/06/2021 1,614.29p 1,624.75p 1,597.10p 1,597.10p 479583
01/06/2021 1,579.91p 1,609.80p 1,579.91p 1,605.32p 472048
28/05/2021 1,591.12p 1,593.36p 1,572.44p 1,579.91p 420377
27/05/2021 1,598.59p 1,609.06p 1,579.16p 1,586.64p 900180
26/05/2021 1,587.38p 1,605.32p 1,587.38p 1,597.10p 488280
25/05/2021 1,582.90p 1,588.13p 1,572.44p 1,588.13p 428721
24/05/2021 1,576.17p 1,582.90p 1,567.80p 1,578.42p 217225
21/05/2021 1,592.61p 1,596.35p 1,572.77p 1,582.15p 300425
20/05/2021 1,558.24p 1,588.13p 1,558.24p 1,588.13p 343993
19/05/2021 1,577.67p 1,577.67p 1,547.03p 1,567.95p 351984
18/05/2021 1,576.17p 1,576.17p 1,551.82p 1,561.97p 276287
17/05/2021 1,573.18p 1,578.12p 1,547.03p 1,550.02p 211904
14/05/2021 1,573.18p 1,573.18p 1,550.02p 1,562.72p 435994
13/05/2021 1,515.64p 1,529.09p 1,501.44p 1,534.32p 110274
12/05/2021 1,526.10p 1,553.01p 1,525.84p 1,534.32p 413219
11/05/2021 1,554.50p 1,558.98p 1,517.13p 1,526.85p 759428
10/05/2021 1,568.70p 1,576.17p 1,547.77p 1,566.46p 422265
07/05/2021 1,560.48p 1,580.66p 1,554.21p 1,574.68p 520960
06/05/2021 1,570.94p 1,570.94p 1,548.52p 1,567.95p 381214
05/05/2021 1,539.55p 1,556.74p 1,535.07p 1,545.53p 398064
04/05/2021 1,555.25p 1,571.69p 1,536.56p 1,541.05p 445336
30/04/2021 1,523.86p 1,553.01p 1,514.14p 1,545.53p 789276
29/04/2021 1,541.05p 1,541.05p 1,491.42p 1,511.15p 349388
28/04/2021 1,552.26p 1,552.26p 1,509.66p 1,520.12p 531822
27/04/2021 1,505.17p 1,523.11p 1,500.69p 1,518.63p 288332
26/04/2021 1,519.37p 1,536.56p 1,507.42p 1,511.15p 421146
23/04/2021 1,535.07p 1,545.53p 1,523.11p 1,538.81p 358178
22/04/2021 1,538.06p 1,548.52p 1,526.85p 1,538.81p 502011
21/04/2021 1,564.96p 1,573.93p 1,527.60p 1,531.33p 476724
20/04/2021 1,555.99p 1,564.96p 1,544.78p 1,561.23p 448973
19/04/2021 1,539.55p 1,560.48p 1,539.55p 1,560.48p 593547
16/04/2021 1,538.06p 1,549.27p 1,519.37p 1,532.83p 1201813
15/04/2021 1,538.06p 1,538.06p 1,515.64p 1,537.31p 525552
14/04/2021 1,537.31p 1,537.31p 1,512.65p 1,515.64p 388456
13/04/2021 1,525.35p 1,546.28p 1,509.66p 1,517.13p 436571
12/04/2021 1,517.13p 1,549.27p 1,514.14p 1,533.57p 607341
09/04/2021 1,506.67p 1,517.88p 1,496.95p 1,517.88p 616377
08/04/2021 1,499.20p 1,520.12p 1,483.65p 1,502.18p 965266
07/04/2021 1,486.04p 1,500.35p 1,478.87p 1,488.73p 450535
06/04/2021 1,466.31p 1,486.34p 1,460.03p 1,482.16p 593621
01/04/2021 1,466.01p 1,473.19p 1,447.98p 1,466.61p 707559
31/03/2021 1,442.70p 1,465.71p 1,440.30p 1,457.34p 670361
30/03/2021 1,494.71p 1,494.71p 1,429.24p 1,447.48p 763236
29/03/2021 1,464.82p 1,484.25p 1,458.24p 1,484.25p 506922
26/03/2021 1,480.96p 1,482.75p 1,454.06p 1,462.43p 419749
25/03/2021 1,469.00p 1,485.44p 1,466.91p 1,476.77p 678662
24/03/2021 1,485.44p 1,485.74p 1,460.03p 1,469.90p 498818
23/03/2021 1,452.86p 1,493.22p 1,445.68p 1,489.03p 607608
22/03/2021 1,460.33p 1,474.98p 1,429.24p 1,456.45p 1110115
19/03/2021 1,433.13p 1,475.88p 1,431.63p 1,457.34p 6671246
18/03/2021 1,442.40p 1,445.68p 1,419.38p 1,439.71p 844518
17/03/2021 1,469.60p 1,469.90p 1,434.03p 1,438.81p 480924
16/03/2021 1,440.60p 1,479.76p 1,434.62p 1,468.11p 770215
15/03/2021 1,454.35p 1,454.35p 1,433.73p 1,436.12p 447908
12/03/2021 1,444.49p 1,444.49p 1,418.48p 1,444.49p 573853
11/03/2021 1,431.04p 1,441.80p 1,416.92p 1,433.43p 635172
10/03/2021 1,419.68p 1,434.92p 1,411.90p 1,423.56p 610729
09/03/2021 1,408.02p 1,454.35p 1,406.82p 1,423.86p 851099
08/03/2021 1,422.67p 1,427.15p 1,364.37p 1,407.12p 840979

*Close Price adjusted for both dividends and splits