Pennon Group (PNN) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
28/05/2024 479.06p 486.53p 459.41p 466.09p 1761872
24/05/2024 478.28p 484.56p 474.74p 477.88p 1397710
23/05/2024 521.11p 522.41p 484.56p 485.74p 2554726
22/05/2024 537.23p 537.23p 515.61p 522.68p 2480779
21/05/2024 545.87p 552.55p 515.61p 534.08p 1703419
20/05/2024 551.77p 571.42p 551.77p 563.16p 495977
17/05/2024 564.34p 569.84p 560.02p 565.91p 649282
16/05/2024 563.95p 571.42p 553.73p 561.20p 772707
15/05/2024 578.88p 582.03p 565.91p 565.91p 1812679
14/05/2024 550.19p 576.92p 550.19p 575.74p 2501017
13/05/2024 574.56p 574.56p 559.23p 559.23p 578258
10/05/2024 563.95p 571.42p 557.66p 560.80p 606044
09/05/2024 558.84p 566.86p 554.71p 566.31p 559805
08/05/2024 545.48p 563.56p 545.48p 558.84p 824341
07/05/2024 556.48p 563.16p 550.19p 563.16p 971938
03/05/2024 539.98p 557.27p 539.98p 549.01p 959933
02/05/2024 529.76p 548.62p 529.76p 541.55p 1905328
01/05/2024 521.90p 536.44p 521.51p 532.12p 279761
30/04/2024 520.72p 533.69p 519.93p 523.08p 517515
29/04/2024 517.97p 535.26p 513.25p 531.72p 720689
26/04/2024 505.00p 527.40p 505.00p 523.08p 458784
25/04/2024 530.54p 536.44p 511.68p 515.61p 805810
24/04/2024 514.43p 521.90p 514.43p 520.72p 843555
23/04/2024 522.68p 527.40p 517.97p 522.29p 528235
22/04/2024 522.68p 526.61p 514.82p 522.29p 358616
19/04/2024 507.75p 519.54p 506.18p 519.54p 1914868
18/04/2024 497.14p 511.29p 492.42p 509.72p 468879
17/04/2024 498.32p 511.29p 492.82p 495.57p 1102861
16/04/2024 501.86p 513.25p 494.78p 500.68p 1854967
15/04/2024 505.79p 512.86p 503.03p 508.14p 2300334
12/04/2024 501.86p 511.68p 499.50p 508.54p 1024114
11/04/2024 484.96p 507.36p 484.96p 498.71p 727554
10/04/2024 492.03p 505.00p 490.46p 496.35p 1365930
09/04/2024 499.10p 504.21p 493.60p 497.53p 1259364
08/04/2024 513.65p 515.22p 499.45p 500.68p 890581
05/04/2024 519.15p 519.93p 508.14p 513.65p 1407330
04/04/2024 510.50p 514.82p 503.82p 512.86p 1699381
03/04/2024 508.14p 515.22p 507.30p 510.50p 884142
02/04/2024 508.54p 519.15p 501.76p 516.00p 734708
28/03/2024 527.01p 527.01p 506.96p 508.93p 693289
27/03/2024 521.11p 521.11p 501.07p 515.61p 808798
26/03/2024 510.89p 517.97p 507.36p 510.11p 960787
25/03/2024 513.65p 522.29p 506.57p 516.40p 688357
22/03/2024 512.07p 530.94p 512.07p 526.61p 597173
21/03/2024 531.72p 534.08p 518.75p 521.11p 2452205
20/03/2024 509.32p 511.68p 509.32p 511.68p 0
19/03/2024 509.32p 523.08p 502.64p 511.68p 2114447
18/03/2024 528.97p 538.80p 515.22p 519.54p 599010
15/03/2024 547.05p 548.62p 537.62p 539.58p 4699208
14/03/2024 550.59p 550.59p 529.76p 540.37p 452480
13/03/2024 547.84p 547.84p 532.12p 536.05p 1750393
12/03/2024 551.37p 551.37p 533.30p 533.69p 1264368
11/03/2024 556.87p 556.87p 540.37p 551.37p 502812
08/03/2024 563.16p 563.16p 536.44p 545.48p 624894
07/03/2024 534.47p 558.05p 531.88p 548.23p 742023
06/03/2024 530.15p 542.33p 526.22p 536.44p 688967
05/03/2024 511.68p 529.37p 511.68p 526.22p 521083
04/03/2024 527.01p 532.90p 517.18p 523.86p 291305
01/03/2024 525.04p 533.69p 523.08p 527.40p 544114
29/02/2024 531.72p 532.90p 517.97p 519.93p 1957878
28/02/2024 521.11p 536.83p 513.65p 519.93p 1549622
27/02/2024 514.82p 534.87p 514.82p 534.87p 1672013
26/02/2024 543.12p 543.12p 517.58p 517.58p 1087872
23/02/2024 535.65p 539.19p 527.79p 527.79p 971916
22/02/2024 519.15p 534.59p 519.15p 534.47p 905301
21/02/2024 535.65p 535.65p 523.03p 530.94p 857354
20/02/2024 518.36p 526.61p 509.72p 526.61p 643473
19/02/2024 522.29p 530.94p 518.36p 520.33p 355709
16/02/2024 517.97p 534.08p 517.97p 522.29p 817559
15/02/2024 509.32p 532.90p 509.32p 528.58p 1069990
14/02/2024 508.93p 526.22p 508.93p 519.54p 1470469
13/02/2024 515.22p 528.19p 515.22p 520.33p 382994
12/02/2024 505.79p 527.40p 505.79p 524.26p 1550541
09/02/2024 536.83p 536.83p 514.04p 515.61p 986034
08/02/2024 532.90p 539.58p 525.44p 525.44p 847792
07/02/2024 536.44p 549.80p 533.30p 539.19p 1250218
06/02/2024 538.80p 539.58p 525.04p 535.65p 1044438
05/02/2024 543.12p 547.84p 532.12p 536.44p 569019
02/02/2024 565.13p 565.13p 545.09p 545.09p 620911
01/02/2024 548.23p 558.84p 548.23p 553.34p 382773
31/01/2024 560.41p 560.41p 545.33p 554.91p 2830769
30/01/2024 542.73p 557.27p 542.73p 549.80p 520661
29/01/2024 541.94p 558.05p 541.94p 556.48p 601404
26/01/2024 546.26p 557.66p 534.87p 553.73p 704550
25/01/2024 547.44p 550.59p 530.94p 539.58p 1067360
24/01/2024 569.84p 569.84p 552.94p 557.66p 397130
23/01/2024 564.73p 567.88p 556.09p 558.45p 830320
22/01/2024 544.69p 565.52p 541.16p 558.84p 3946376
19/01/2024 551.77p 553.34p 543.12p 544.69p 3131767
18/01/2024 549.80p 555.33p 543.91p 546.66p 836621
17/01/2024 560.41p 561.59p 536.83p 551.37p 1022585
16/01/2024 562.77p 570.01p 557.46p 565.52p 2413862
15/01/2024 585.96p 593.42p 564.73p 567.49p 1067730
12/01/2024 575.35p 585.56p 569.45p 585.17p 1194556
11/01/2024 580.06p 585.56p 568.66p 572.20p 2828230
10/01/2024 577.31p 609.14p 573.77p 591.07p 1833864
09/01/2024 596.17p 596.17p 578.49p 589.10p 363216
08/01/2024 580.45p 586.35p 575.35p 580.85p 318675
05/01/2024 599.32p 599.32p 574.17p 585.17p 343919
04/01/2024 581.63p 589.10p 580.85p 587.14p 439323
03/01/2024 569.84p 583.21p 569.84p 581.63p 443049
02/01/2024 591.85p 600.10p 577.70p 577.70p 493472
29/12/2023 606.39p 606.39p 590.67p 590.67p 284993
28/12/2023 599.71p 606.39p 588.31p 593.42p 364561
27/12/2023 603.64p 603.64p 587.92p 595.00p 427003
22/12/2023 583.21p 591.46p 577.31p 588.31p 197487
21/12/2023 589.49p 593.42p 580.06p 580.45p 249585
20/12/2023 579.28p 595.39p 579.28p 593.82p 411316
19/12/2023 573.77p 585.96p 573.77p 583.21p 945850
18/12/2023 569.84p 590.28p 567.88p 573.77p 407960
15/12/2023 589.89p 596.57p 567.49p 576.52p 1810951
14/12/2023 598.93p 603.73p 581.63p 591.46p 658661
13/12/2023 589.49p 589.49p 574.17p 582.81p 692234
12/12/2023 598.93p 598.93p 568.66p 576.92p 1036589
11/12/2023 592.24p 595.78p 578.49p 589.89p 617976
08/12/2023 578.10p 589.89p 578.10p 580.45p 1313016
07/12/2023 586.35p 596.57p 582.03p 585.96p 1031328
06/12/2023 567.88p 586.74p 567.49p 586.74p 755749
05/12/2023 545.09p 570.63p 545.09p 567.88p 565268
04/12/2023 564.34p 572.59p 553.73p 560.80p 884605
01/12/2023 540.37p 556.87p 538.80p 555.30p 756810
30/11/2023 569.84p 579.67p 545.09p 555.70p 1549472
29/11/2023 587.14p 595.78p 565.13p 574.17p 469318
28/11/2023 589.49p 594.60p 586.74p 586.74p 497457
27/11/2023 589.49p 606.00p 589.49p 594.60p 487578
24/11/2023 608.75p 608.75p 591.07p 602.86p 241024
23/11/2023 597.75p 597.75p 587.92p 595.78p 182851
22/11/2023 566.31p 590.67p 566.31p 589.49p 641812
21/11/2023 570.63p 588.71p 570.63p 578.10p 280887
20/11/2023 585.17p 596.57p 576.52p 584.78p 451393
17/11/2023 585.96p 592.64p 582.81p 587.14p 2424277
16/11/2023 588.31p 591.85p 584.38p 585.17p 364696
15/11/2023 585.56p 600.50p 585.56p 587.53p 679102
14/11/2023 565.13p 588.31p 561.98p 588.31p 582083
13/11/2023 554.91p 571.81p 550.59p 565.13p 618293
10/11/2023 565.91p 569.45p 558.45p 569.06p 2465499
09/11/2023 565.52p 577.31p 564.73p 569.84p 2230046
08/11/2023 578.88p 583.89p 563.56p 568.66p 2026468
07/11/2023 582.03p 593.42p 579.28p 583.21p 704964
06/11/2023 603.25p 603.25p 579.67p 582.42p 586370
03/11/2023 586.74p 599.32p 582.03p 591.46p 751052
02/11/2023 579.67p 585.56p 573.38p 581.24p 838555
01/11/2023 572.20p 577.31p 560.02p 570.63p 825529
31/10/2023 565.52p 576.13p 558.84p 571.02p 716229
30/10/2023 566.31p 571.02p 553.73p 559.63p 532172
27/10/2023 549.80p 561.98p 544.69p 556.09p 691913
26/10/2023 554.52p 554.52p 543.12p 548.23p 635613
25/10/2023 553.34p 554.52p 538.01p 549.01p 1565335
24/10/2023 545.87p 553.73p 532.90p 553.34p 1273103
23/10/2023 534.87p 535.26p 520.33p 535.26p 512501
20/10/2023 530.54p 535.26p 522.68p 532.90p 2164323
19/10/2023 534.87p 542.73p 527.40p 534.47p 813302
18/10/2023 551.37p 556.48p 537.23p 538.80p 834216
17/10/2023 536.05p 554.12p 536.05p 554.12p 1046308
16/10/2023 533.69p 543.12p 515.61p 536.05p 1245068
13/10/2023 516.00p 527.01p 510.89p 519.54p 1099661
12/10/2023 527.40p 528.97p 514.43p 517.18p 557440
11/10/2023 516.00p 523.47p 510.89p 512.86p 845564
10/10/2023 490.85p 517.58p 490.85p 517.58p 1490357
09/10/2023 483.78p 487.71p 479.06p 486.14p 761833
06/10/2023 480.63p 485.74p 468.84p 481.42p 694399
05/10/2023 471.59p 482.21p 468.45p 479.45p 741694
04/10/2023 467.27p 482.21p 464.03p 468.45p 1302541
03/10/2023 477.10p 481.03p 464.52p 469.63p 1926746
02/10/2023 465.31p 484.17p 459.41p 478.28p 2128112
29/09/2023 427.58p 468.84p 418.80p 460.59p 2197417
28/09/2023 457.05p 466.09p 433.08p 433.08p 1285159
27/09/2023 471.20p 479.06p 465.31p 465.70p 709957
26/09/2023 467.66p 482.21p 466.49p 480.63p 482219
25/09/2023 475.52p 487.71p 471.99p 475.92p 1489719
22/09/2023 487.71p 494.78p 482.60p 487.71p 1002694
21/09/2023 483.78p 497.93p 483.78p 491.24p 559912
20/09/2023 481.42p 497.53p 481.03p 497.53p 440089
19/09/2023 488.10p 490.46p 482.21p 482.60p 981521
18/09/2023 491.24p 500.28p 484.85p 486.53p 659755
15/09/2023 512.47p 517.97p 496.75p 501.46p 3211552
14/09/2023 469.63p 508.14p 466.49p 506.57p 933225
13/09/2023 471.59p 475.92p 461.38p 471.20p 984596
12/09/2023 466.49p 482.21p 461.77p 474.35p 1012316
11/09/2023 493.60p 493.60p 479.45p 480.24p 448843
08/09/2023 490.46p 490.46p 477.88p 480.63p 466305
07/09/2023 482.60p 486.14p 475.92p 479.06p 902633
06/09/2023 477.88p 488.89p 477.88p 484.96p 824709
05/09/2023 495.17p 499.10p 482.99p 482.99p 545245
04/09/2023 500.68p 507.36p 498.71p 499.50p 888433
01/09/2023 506.96p 507.36p 499.10p 500.68p 370368
31/08/2023 517.97p 517.97p 506.18p 506.96p 1005900
30/08/2023 511.68p 511.68p 501.46p 507.75p 1895748
29/08/2023 494.39p 506.96p 493.21p 506.96p 543117
25/08/2023 499.89p 504.61p 489.67p 489.67p 846404
24/08/2023 504.61p 513.65p 499.50p 503.82p 736293
23/08/2023 499.50p 509.72p 492.03p 500.68p 869002
22/08/2023 486.92p 494.78p 481.42p 494.78p 2134392
21/08/2023 487.31p 492.48p 482.99p 482.99p 671582
18/08/2023 491.64p 492.82p 484.56p 492.82p 854621
17/08/2023 494.39p 499.10p 488.89p 489.67p 1171973
16/08/2023 500.68p 505.79p 494.00p 497.14p 562600
15/08/2023 505.79p 511.29p 489.28p 496.75p 484536
14/08/2023 508.54p 509.72p 497.93p 504.61p 520539
11/08/2023 516.00p 516.79p 506.18p 507.36p 525082

*Close Price adjusted for both dividends and splits