Pennon Group (PNN) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
05/03/2021 1,372.44p 1,428.35p 1,371.25p 1,428.35p 1203143
04/03/2021 1,352.41p 1,398.75p 1,347.03p 1,387.09p 562622
03/03/2021 1,393.07p 1,397.85p 1,344.04p 1,356.60p 721994
02/03/2021 1,384.40p 1,400.84p 1,369.75p 1,371.55p 957477
01/03/2021 1,336.27p 1,379.32p 1,333.58p 1,378.42p 1083162
26/02/2021 1,329.70p 1,354.81p 1,296.51p 1,306.38p 1265169
25/02/2021 1,329.10p 1,335.67p 1,316.54p 1,331.49p 688190
24/02/2021 1,341.06p 1,344.64p 1,309.07p 1,321.32p 831340
23/02/2021 1,298.90p 1,344.34p 1,276.78p 1,344.04p 812198
22/02/2021 1,317.74p 1,328.48p 1,297.11p 1,297.11p 575524
19/02/2021 1,341.35p 1,350.92p 1,328.80p 1,328.80p 441815
18/02/2021 1,372.74p 1,381.71p 1,344.34p 1,344.64p 457008
17/02/2021 1,375.13p 1,375.13p 1,357.20p 1,375.13p 704476
16/02/2021 1,387.69p 1,416.98p 1,372.15p 1,372.15p 446672
15/02/2021 1,379.02p 1,414.30p 1,379.02p 1,406.82p 402546
12/02/2021 1,375.73p 1,393.67p 1,375.13p 1,393.07p 343846
11/02/2021 1,373.34p 1,387.69p 1,368.56p 1,377.23p 288922
10/02/2021 1,398.75p 1,415.19p 1,374.24p 1,376.03p 541192
09/02/2021 1,364.07p 1,389.18p 1,357.50p 1,389.18p 506707
08/02/2021 1,366.76p 1,384.40p 1,359.59p 1,368.56p 458076
05/02/2021 1,391.28p 1,404.63p 1,362.28p 1,367.96p 633372
04/02/2021 1,425.06p 1,437.61p 1,389.78p 1,398.45p 805319
03/02/2021 1,429.84p 1,458.84p 1,423.56p 1,423.86p 433303
02/02/2021 1,434.32p 1,440.90p 1,420.87p 1,427.15p 765227
01/02/2021 1,398.15p 1,437.31p 1,397.26p 1,433.13p 451229
29/01/2021 1,405.63p 1,418.18p 1,385.90p 1,397.26p 720383
28/01/2021 1,449.57p 1,463.32p 1,397.56p 1,411.90p 657142
27/01/2021 1,458.54p 1,480.66p 1,448.38p 1,448.38p 812740
26/01/2021 1,475.58p 1,485.74p 1,442.70p 1,446.58p 620112
25/01/2021 1,436.72p 1,465.12p 1,427.15p 1,462.72p 579535
22/01/2021 1,434.03p 1,436.42p 1,413.80p 1,432.53p 371630
21/01/2021 1,437.61p 1,447.78p 1,418.78p 1,424.46p 420147
20/01/2021 1,433.43p 1,437.31p 1,420.57p 1,437.31p 465414
19/01/2021 1,452.26p 1,453.46p 1,430.14p 1,430.14p 500121
18/01/2021 1,423.56p 1,456.75p 1,423.56p 1,449.57p 469246
15/01/2021 1,423.26p 1,442.10p 1,412.20p 1,442.10p 566222
14/01/2021 1,431.93p 1,453.16p 1,422.67p 1,423.56p 792347
13/01/2021 1,435.82p 1,465.12p 1,414.00p 1,465.12p 741326
12/01/2021 1,440.30p 1,443.59p 1,414.89p 1,417.88p 508799
11/01/2021 1,451.07p 1,468.40p 1,434.32p 1,435.52p 622997
08/01/2021 1,435.52p 1,460.33p 1,428.65p 1,451.07p 781408
07/01/2021 1,439.41p 1,449.87p 1,404.13p 1,434.92p 1228631
06/01/2021 1,413.70p 1,439.11p 1,390.98p 1,429.24p 1014691
05/01/2021 1,408.02p 1,420.27p 1,401.14p 1,406.52p 538275
04/01/2021 1,453.76p 1,465.12p 1,415.79p 1,424.16p 615390
31/12/2020 1,394.86p 1,422.07p 1,390.68p 1,419.98p 197243
30/12/2020 1,443.59p 1,452.86p 1,416.99p 1,418.78p 289168
29/12/2020 1,441.50p 1,459.44p 1,436.12p 1,447.78p 744841
24/12/2020 1,401.44p 1,424.85p 1,401.44p 1,415.79p 155740
23/12/2020 1,404.73p 1,409.81p 1,396.96p 1,407.72p 424066
22/12/2020 1,402.64p 1,414.59p 1,387.99p 1,408.91p 365534
21/12/2020 1,378.42p 1,416.69p 1,364.35p 1,408.91p 737577
18/12/2020 1,433.73p 1,433.73p 1,384.70p 1,395.76p 1104097
17/12/2020 1,446.88p 1,457.64p 1,428.60p 1,434.92p 698956
16/12/2020 1,416.99p 1,452.26p 1,411.01p 1,442.99p 769486
15/12/2020 1,416.69p 1,420.27p 1,397.26p 1,409.81p 935032
14/12/2020 1,409.51p 1,428.44p 1,400.25p 1,415.79p 585330
11/12/2020 1,455.55p 1,455.55p 1,397.56p 1,400.54p 571227
10/12/2020 1,441.80p 1,457.94p 1,423.26p 1,427.15p 661678
09/12/2020 1,456.45p 1,460.33p 1,439.11p 1,450.77p 650809
08/12/2020 1,432.83p 1,439.11p 1,421.47p 1,428.35p 790863
07/12/2020 1,429.24p 1,458.84p 1,420.29p 1,433.43p 858242
04/12/2020 1,482.45p 1,486.94p 1,421.47p 1,434.03p 925816
03/12/2020 1,451.66p 1,492.32p 1,446.28p 1,487.24p 819939
02/12/2020 1,445.39p 1,464.82p 1,435.82p 1,453.46p 683379
01/12/2020 1,419.68p 1,445.68p 1,407.72p 1,440.60p 749773
30/11/2020 1,442.10p 1,466.01p 1,413.70p 1,413.70p 986386
27/11/2020 1,460.33p 1,460.33p 1,433.56p 1,440.60p 1267423
26/11/2020 1,443.59p 1,460.03p 1,433.43p 1,454.95p 682516
25/11/2020 1,428.05p 1,489.03p 1,428.05p 1,445.09p 1122045
24/11/2020 1,475.58p 1,524.61p 1,430.74p 1,441.20p 1272559
23/11/2020 1,526.10p 1,537.31p 1,500.69p 1,500.69p 474811
20/11/2020 1,519.37p 1,534.32p 1,508.91p 1,526.10p 499749
19/11/2020 1,531.33p 1,550.23p 1,520.87p 1,528.34p 621741
18/11/2020 1,557.49p 1,557.49p 1,534.32p 1,538.06p 682932
17/11/2020 1,535.07p 1,584.39p 1,535.07p 1,547.03p 627316
16/11/2020 1,554.50p 1,578.42p 1,538.81p 1,558.24p 451489
13/11/2020 1,564.96p 1,580.66p 1,554.50p 1,556.74p 416918
12/11/2020 1,608.31p 1,619.52p 1,572.44p 1,575.43p 542716
11/11/2020 1,561.97p 1,618.03p 1,555.99p 1,614.29p 738825
10/11/2020 1,517.88p 1,560.48p 1,517.13p 1,560.48p 643870
09/11/2020 1,526.85p 1,579.16p 1,524.61p 1,530.58p 660184
06/11/2020 1,527.60p 1,529.09p 1,514.14p 1,519.37p 291980
05/11/2020 1,536.56p 1,540.30p 1,521.62p 1,523.11p 557769
04/11/2020 1,487.24p 1,526.85p 1,481.26p 1,526.85p 474461
03/11/2020 1,501.44p 1,521.62p 1,494.71p 1,502.18p 392020
02/11/2020 1,482.16p 1,505.17p 1,470.74p 1,496.95p 549196
30/10/2020 1,494.71p 1,511.15p 1,475.58p 1,483.65p 675210
29/10/2020 1,506.67p 1,525.35p 1,493.52p 1,496.95p 497442
28/10/2020 1,523.86p 1,548.52p 1,477.97p 1,502.93p 732609
27/10/2020 1,541.05p 1,579.91p 1,529.84p 1,555.25p 833578
26/10/2020 1,509.66p 1,561.97p 1,502.93p 1,541.05p 543366
23/10/2020 1,514.89p 1,540.30p 1,511.90p 1,529.09p 273324
22/10/2020 1,493.81p 1,529.84p 1,470.20p 1,520.12p 533611
21/10/2020 1,499.94p 1,512.65p 1,482.75p 1,494.71p 478999
20/10/2020 1,502.18p 1,513.40p 1,489.93p 1,493.22p 316230
19/10/2020 1,544.04p 1,555.25p 1,499.94p 1,503.68p 331512
16/10/2020 1,541.05p 1,541.79p 1,523.86p 1,535.82p 933667
15/10/2020 1,512.65p 1,522.36p 1,487.30p 1,520.12p 518432
14/10/2020 1,555.99p 1,558.24p 1,522.36p 1,522.36p 517048
13/10/2020 1,545.53p 1,551.51p 1,524.61p 1,547.03p 383456
12/10/2020 1,524.61p 1,541.79p 1,517.79p 1,539.55p 506550
09/10/2020 1,538.06p 1,544.78p 1,502.93p 1,515.64p 558987
08/10/2020 1,539.55p 1,539.55p 1,490.23p 1,535.07p 925489
07/10/2020 1,541.05p 1,567.95p 1,524.61p 1,524.61p 824782
06/10/2020 1,585.14p 1,594.86p 1,541.05p 1,542.54p 510030
05/10/2020 1,600.84p 1,601.58p 1,562.72p 1,584.39p 473840
02/10/2020 1,599.34p 1,600.84p 1,553.01p 1,600.84p 551786
01/10/2020 1,553.75p 1,590.37p 1,547.90p 1,587.38p 434539
30/09/2020 1,551.51p 1,571.88p 1,538.06p 1,541.05p 815096
29/09/2020 1,571.69p 1,578.42p 1,544.78p 1,559.73p 720842
28/09/2020 1,602.33p 1,606.07p 1,572.44p 1,572.44p 438534
25/09/2020 1,544.78p 1,588.35p 1,532.83p 1,580.66p 558743
24/09/2020 1,560.48p 1,576.92p 1,535.82p 1,554.50p 557485
23/09/2020 1,553.01p 1,576.17p 1,532.08p 1,564.96p 465853
22/09/2020 1,540.30p 1,543.29p 1,514.89p 1,523.86p 509476
21/09/2020 1,570.19p 1,573.18p 1,511.15p 1,524.61p 731051
18/09/2020 1,539.55p 1,585.14p 1,503.68p 1,585.14p 2751157
17/09/2020 1,529.09p 1,549.27p 1,514.89p 1,523.86p 574609
16/09/2020 1,557.49p 1,564.96p 1,532.08p 1,532.08p 377821
15/09/2020 1,532.08p 1,570.19p 1,529.84p 1,561.97p 557342
14/09/2020 1,568.70p 1,568.70p 1,528.34p 1,534.32p 396359
11/09/2020 1,550.02p 1,552.26p 1,532.83p 1,539.55p 363237
10/09/2020 1,548.52p 1,558.24p 1,524.61p 1,539.55p 605991
09/09/2020 1,567.95p 1,572.44p 1,544.34p 1,554.50p 363310
08/09/2020 1,567.20p 1,567.20p 1,531.33p 1,547.03p 447957
07/09/2020 1,496.21p 1,556.74p 1,496.21p 1,550.76p 274916
04/09/2020 1,555.25p 1,555.25p 1,492.92p 1,499.94p 528680
03/09/2020 1,573.18p 1,583.65p 1,547.77p 1,547.77p 949858
02/09/2020 1,494.71p 1,572.44p 1,491.12p 1,571.69p 805840
01/09/2020 1,514.14p 1,537.31p 1,493.52p 1,498.45p 657208
28/08/2020 1,520.87p 1,521.62p 1,492.62p 1,503.68p 584445
27/08/2020 1,537.31p 1,542.54p 1,516.38p 1,516.38p 488061
26/08/2020 1,503.68p 1,531.33p 1,502.93p 1,517.13p 630475
25/08/2020 1,535.07p 1,541.79p 1,505.92p 1,507.42p 362643
24/08/2020 1,517.13p 1,544.78p 1,505.17p 1,524.61p 438968
21/08/2020 1,496.95p 1,526.85p 1,496.95p 1,507.42p 625758
20/08/2020 1,526.85p 1,539.55p 1,511.15p 1,515.64p 628594
19/08/2020 1,534.32p 1,554.50p 1,520.75p 1,539.55p 415409
18/08/2020 1,561.97p 1,570.19p 1,532.08p 1,533.57p 419728
17/08/2020 1,558.98p 1,576.17p 1,555.25p 1,570.19p 374617
14/08/2020 1,616.53p 1,617.28p 1,563.47p 1,581.40p 380355
13/08/2020 1,612.79p 1,634.47p 1,584.39p 1,605.32p 431077
12/08/2020 1,561.23p 1,644.18p 1,555.99p 1,644.18p 802099
11/08/2020 1,594.86p 1,612.79p 1,564.22p 1,567.20p 411190
10/08/2020 1,570.94p 1,606.81p 1,570.94p 1,594.86p 385377
07/08/2020 1,575.43p 1,591.87p 1,558.98p 1,591.87p 390534
06/08/2020 1,574.68p 1,581.40p 1,544.04p 1,568.70p 405096
05/08/2020 1,609.80p 1,609.80p 1,575.43p 1,575.43p 405104
04/08/2020 1,603.83p 1,610.55p 1,585.89p 1,589.63p 361194
03/08/2020 1,590.37p 1,601.58p 1,574.68p 1,601.58p 420169
31/07/2020 1,582.15p 1,608.76p 1,577.67p 1,592.61p 610646
30/07/2020 1,623.26p 1,623.26p 1,561.97p 1,573.18p 589149
29/07/2020 1,630.73p 1,635.21p 1,608.31p 1,622.51p 463352
28/07/2020 1,594.11p 1,625.50p 1,574.27p 1,625.50p 376264
27/07/2020 1,603.83p 1,624.75p 1,584.39p 1,597.10p 451732
24/07/2020 1,581.40p 1,612.79p 1,573.93p 1,597.10p 648506
23/07/2020 1,600.09p 1,600.84p 1,567.20p 1,575.43p 670691
22/07/2020 1,622.51p 1,645.68p 1,610.25p 1,636.71p 589351
21/07/2020 1,635.21p 1,663.61p 1,619.52p 1,619.52p 548210
20/07/2020 1,615.04p 1,642.69p 1,608.31p 1,633.72p 591425
17/07/2020 1,628.49p 1,632.97p 1,607.56p 1,626.99p 489737
16/07/2020 1,633.72p 1,633.72p 1,603.08p 1,615.78p 414687
15/07/2020 1,608.31p 1,632.43p 1,608.31p 1,621.76p 436972
14/07/2020 1,626.25p 1,627.74p 1,612.79p 1,615.04p 685530
13/07/2020 1,621.01p 1,630.03p 1,614.76p 1,625.50p 748850
10/07/2020 1,579.91p 1,626.25p 1,570.94p 1,615.78p 1095784
09/07/2020 1,608.31p 1,614.29p 1,588.13p 1,591.12p 751700
08/07/2020 1,599.34p 1,632.22p 1,589.63p 1,609.06p 694626
07/07/2020 1,636.71p 1,641.19p 1,587.30p 1,595.60p 655551
06/07/2020 1,656.14p 1,674.08p 1,650.91p 1,652.40p 524913
03/07/2020 1,691.27p 1,699.77p 1,647.17p 1,647.17p 398516
02/07/2020 1,697.99p 1,697.99p 1,660.62p 1,683.05p 498736
01/07/2020 1,671.09p 1,687.53p 1,639.70p 1,679.31p 448010
30/06/2020 1,704.72p 1,709.95p 1,670.34p 1,672.58p 974804
29/06/2020 1,668.10p 1,698.74p 1,667.35p 1,691.27p 556827
26/06/2020 1,702.48p 1,706.21p 1,668.10p 1,677.07p 481730
25/06/2020 1,683.79p 1,720.41p 1,663.61p 1,683.05p 832849
24/06/2020 1,702.48p 1,702.48p 1,680.80p 1,689.02p 476040
23/06/2020 1,736.85p 1,736.85p 1,700.23p 1,709.20p 575010
22/06/2020 1,760.02p 1,770.49p 1,716.68p 1,727.89p 560456
19/06/2020 1,725.64p 1,778.71p 1,718.17p 1,760.77p 2062444
18/06/2020 1,723.40p 1,733.12p 1,698.74p 1,720.41p 630142
17/06/2020 1,730.13p 1,739.84p 1,705.47p 1,718.92p 727221
16/06/2020 1,702.48p 1,723.40p 1,674.08p 1,707.71p 732698
15/06/2020 1,599.34p 1,671.83p 1,599.34p 1,654.65p 654348
12/06/2020 1,602.33p 1,647.17p 1,587.38p 1,639.70p 768609
11/06/2020 1,678.56p 1,692.01p 1,626.25p 1,634.47p 601326
10/06/2020 1,671.09p 1,711.44p 1,657.63p 1,692.01p 688427
09/06/2020 1,653.90p 1,679.28p 1,641.94p 1,667.35p 808020
08/06/2020 1,650.16p 1,673.33p 1,624.75p 1,664.36p 748824
05/06/2020 1,691.27p 1,694.96p 1,624.98p 1,650.16p 1150592
04/06/2020 1,770.49p 1,783.82p 1,680.89p 1,695.00p 1313176
03/06/2020 1,744.33p 1,786.93p 1,725.25p 1,783.19p 922404
02/06/2020 1,722.65p 1,762.19p 1,720.41p 1,736.11p 450270
01/06/2020 1,700.98p 1,727.89p 1,700.98p 1,727.89p 296159
29/05/2020 1,702.48p 1,719.67p 1,685.29p 1,703.97p 725634
28/05/2020 1,702.48p 1,707.71p 1,651.66p 1,699.49p 597410
27/05/2020 1,666.60p 1,679.31p 1,626.32p 1,668.10p 750733
26/05/2020 1,719.67p 1,719.67p 1,651.66p 1,659.88p 509132

*Close Price adjusted for both dividends and splits