Pennon Group (PNN) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
10/08/2023 505.79p 515.61p 505.79p 515.22p 489144
09/08/2023 528.97p 528.97p 500.28p 507.75p 1375352
08/08/2023 510.89p 526.61p 510.89p 519.93p 396479
07/08/2023 524.65p 528.19p 518.67p 521.11p 357500
04/08/2023 518.75p 525.83p 511.29p 525.04p 321141
03/08/2023 525.44p 534.87p 516.40p 519.54p 1340700
02/08/2023 537.62p 539.58p 529.55p 529.76p 611449
01/08/2023 552.55p 553.73p 540.76p 540.76p 1318848
31/07/2023 553.34p 557.66p 547.05p 552.55p 658306
28/07/2023 562.38p 563.56p 550.19p 550.59p 586167
27/07/2023 565.13p 565.13p 554.12p 557.66p 716555
26/07/2023 559.63p 566.70p 556.48p 561.98p 564128
25/07/2023 561.20p 567.49p 559.63p 565.13p 1026577
24/07/2023 564.34p 565.52p 558.81p 561.20p 676048
21/07/2023 558.84p 565.91p 558.84p 562.38p 1934983
20/07/2023 563.95p 565.91p 558.84p 560.41p 681899
19/07/2023 566.70p 590.28p 564.34p 585.56p 1071420
18/07/2023 558.45p 559.23p 552.16p 558.84p 833769
17/07/2023 550.59p 557.45p 546.26p 551.77p 1032903
14/07/2023 562.38p 562.38p 549.41p 550.19p 911450
13/07/2023 549.80p 554.52p 547.84p 554.52p 687301
12/07/2023 539.19p 551.77p 531.33p 549.80p 669076
11/07/2023 546.26p 546.26p 532.12p 535.65p 525207
10/07/2023 528.97p 548.49p 524.65p 541.55p 1083164
07/07/2023 548.23p 548.23p 529.37p 533.69p 864072
06/07/2023 541.16p 550.19p 536.83p 542.73p 1228777
05/07/2023 551.77p 555.30p 534.87p 541.55p 1165515
04/07/2023 550.19p 560.41p 549.80p 550.19p 4045710
03/07/2023 559.23p 561.98p 546.66p 560.41p 655211
30/06/2023 559.63p 562.38p 551.80p 558.84p 1805493
29/06/2023 580.45p 580.85p 550.59p 563.56p 2290212
28/06/2023 565.91p 587.53p 565.91p 582.03p 1725556
27/06/2023 586.74p 586.74p 566.31p 579.28p 370392
26/06/2023 578.49p 580.06p 568.27p 570.63p 773840
23/06/2023 582.42p 590.28p 575.74p 575.74p 1041617
22/06/2023 595.39p 595.39p 583.21p 584.38p 687440
21/06/2023 590.67p 596.17p 582.03p 591.85p 1263679
20/06/2023 598.14p 599.71p 588.31p 592.24p 816490
19/06/2023 605.21p 608.36p 596.83p 599.71p 313707
16/06/2023 597.75p 605.61p 594.21p 602.86p 2838712
15/06/2023 602.46p 605.61p 594.60p 594.60p 740712
14/06/2023 600.10p 608.75p 595.39p 602.86p 2895258
13/06/2023 618.97p 624.86p 600.50p 600.50p 3156560
12/06/2023 627.22p 630.37p 618.18p 618.58p 460118
09/06/2023 621.72p 627.61p 613.86p 624.08p 2656354
07/06/2023 613.07p 624.47p 613.07p 613.86p 876142
06/06/2023 613.07p 620.93p 603.25p 620.93p 853705
05/06/2023 594.21p 611.50p 594.21p 603.25p 656767
02/06/2023 611.89p 622.51p 593.42p 604.03p 2706152
01/06/2023 602.07p 622.90p 593.82p 615.43p 2079977
31/05/2023 613.47p 615.43p 601.68p 607.96p 1448049
30/05/2023 609.93p 617.79p 607.57p 612.68p 1846168
26/05/2023 609.14p 621.33p 606.20p 609.14p 685312
25/05/2023 618.58p 624.47p 610.72p 614.25p 797390
24/05/2023 636.65p 636.65p 611.11p 618.18p 1461134
23/05/2023 631.54p 635.47p 615.43p 628.79p 1097933
22/05/2023 645.30p 655.52p 640.84p 646.08p 719220
19/05/2023 653.55p 655.12p 646.32p 649.62p 809754
18/05/2023 662.59p 670.06p 644.91p 647.66p 523349
17/05/2023 670.45p 672.02p 651.98p 661.41p 614269
16/05/2023 670.45p 678.70p 670.45p 673.20p 446065
15/05/2023 675.95p 675.95p 667.31p 670.06p 429217
12/05/2023 680.28p 680.28p 662.20p 667.70p 598448
11/05/2023 678.31p 683.81p 671.42p 673.59p 430174
10/05/2023 683.81p 684.60p 676.74p 678.31p 300025
09/05/2023 682.24p 685.03p 672.02p 679.49p 701302
05/05/2023 684.21p 688.92p 675.17p 685.38p 477075
04/05/2023 671.24p 681.06p 664.95p 679.88p 448154
03/05/2023 653.16p 679.88p 653.16p 674.38p 380914
02/05/2023 676.35p 681.06p 660.23p 669.66p 609289
28/04/2023 670.84p 679.10p 670.84p 675.95p 526669
27/04/2023 673.99p 679.10p 668.75p 675.56p 894225
26/04/2023 679.88p 683.42p 675.17p 675.56p 415575
25/04/2023 672.81p 681.45p 672.81p 679.49p 1191246
24/04/2023 683.03p 689.71p 677.52p 678.31p 958663
21/04/2023 684.99p 684.99p 671.63p 679.88p 1889569
20/04/2023 674.38p 674.38p 665.73p 672.02p 1644502
19/04/2023 663.77p 673.59p 657.87p 670.84p 573234
18/04/2023 675.17p 676.35p 665.30p 668.88p 564362
17/04/2023 673.59p 679.10p 667.63p 672.81p 773640
14/04/2023 689.31p 689.31p 676.74p 679.88p 534469
13/04/2023 692.85p 704.25p 684.21p 684.21p 555108
12/04/2023 697.57p 707.00p 695.60p 699.14p 597362
11/04/2023 698.35p 703.46p 693.24p 697.57p 473261
06/04/2023 692.07p 701.10p 684.61p 694.03p 1380497
05/04/2023 673.99p 690.89p 670.84p 684.99p 984894
04/04/2023 650.41p 674.38p 646.87p 671.63p 1557392
03/04/2023 687.74p 691.28p 672.81p 673.99p 930603
31/03/2023 681.06p 695.24p 680.67p 686.96p 644982
30/03/2023 683.81p 691.28p 679.49p 683.03p 633184
29/03/2023 664.56p 682.24p 659.45p 677.52p 485769
28/03/2023 664.95p 674.77p 657.87p 661.80p 568094
27/03/2023 674.77p 674.77p 661.80p 662.20p 1024423
24/03/2023 676.74p 676.74p 664.09p 668.49p 2316738
23/03/2023 672.42p 683.03p 669.66p 676.74p 1843588
22/03/2023 676.35p 676.35p 661.02p 673.59p 754219
21/03/2023 690.89p 692.85p 674.77p 675.95p 766862
20/03/2023 675.56p 697.57p 673.59p 685.38p 906300
17/03/2023 691.28p 701.89p 672.81p 676.74p 6369482
16/03/2023 684.21p 693.64p 677.92p 689.71p 901240
15/03/2023 675.95p 696.39p 669.66p 686.17p 1643009
14/03/2023 675.95p 686.17p 672.81p 676.35p 819626
13/03/2023 681.45p 687.35p 660.63p 677.92p 1115633
10/03/2023 674.77p 677.92p 665.34p 675.95p 519050
09/03/2023 668.09p 681.06p 653.55p 675.56p 1342293
08/03/2023 664.16p 670.84p 654.34p 667.70p 662650
07/03/2023 674.38p 679.10p 666.13p 667.31p 724327
06/03/2023 664.56p 696.39p 663.80p 675.17p 1272995
03/03/2023 635.87p 686.17p 631.94p 677.92p 2569435
02/03/2023 628.01p 637.44p 624.08p 632.72p 989861
01/03/2023 644.12p 648.05p 626.44p 629.58p 1705362
28/02/2023 658.66p 662.98p 646.48p 648.44p 1937661
27/02/2023 662.20p 668.49p 658.27p 664.95p 510334
24/02/2023 662.59p 664.16p 648.44p 660.23p 658085
23/02/2023 671.63p 673.20p 655.52p 658.27p 1069893
22/02/2023 686.17p 686.17p 669.27p 669.27p 709450
21/02/2023 693.24p 702.28p 686.17p 686.17p 966260
20/02/2023 691.67p 702.28p 688.14p 693.64p 1092481
17/02/2023 684.99p 692.85p 681.06p 688.92p 521938
16/02/2023 697.17p 698.75p 676.74p 686.96p 423503
15/02/2023 699.53p 703.07p 686.96p 694.82p 838559
14/02/2023 721.15p 729.79p 698.75p 698.75p 569889
13/02/2023 699.93p 721.54p 696.00p 721.54p 890319
10/02/2023 723.11p 725.08p 701.10p 710.54p 432235
09/02/2023 736.08p 739.22p 707.79p 724.68p 1481659
08/02/2023 740.01p 748.66p 734.51p 735.29p 780287
07/02/2023 730.58p 736.08p 726.26p 736.08p 5171164
06/02/2023 728.61p 736.47p 721.19p 731.76p 433903
03/02/2023 748.66p 748.66p 724.68p 730.97p 856381
02/02/2023 715.65p 743.55p 715.65p 743.55p 716984
01/02/2023 718.79p 727.44p 711.32p 713.68p 667984
31/01/2023 729.79p 731.76p 712.89p 721.15p 1094021
30/01/2023 741.19p 741.19p 724.68p 728.61p 390530
27/01/2023 738.83p 740.40p 731.37p 738.44p 327170
26/01/2023 739.62p 740.40p 724.68p 733.72p 496864
25/01/2023 742.76p 745.12p 724.96p 743.94p 475260
24/01/2023 730.19p 737.68p 722.33p 722.33p 2447027
23/01/2023 731.37p 731.37p 721.54p 724.68p 1130864
20/01/2023 727.83p 730.97p 719.58p 725.47p 2228004
19/01/2023 723.51p 730.97p 715.25p 722.33p 546519
18/01/2023 727.04p 730.19p 719.58p 721.15p 1466019
17/01/2023 733.33p 734.51p 721.54p 724.68p 802974
16/01/2023 735.69p 748.36p 729.79p 730.97p 765501
13/01/2023 727.44p 747.48p 727.44p 731.37p 774211
12/01/2023 760.05p 766.73p 751.41p 763.20p 356728
11/01/2023 757.30p 758.48p 740.01p 756.52p 432618
10/01/2023 735.69p 744.33p 731.76p 738.44p 455599
09/01/2023 751.01p 751.80p 728.22p 740.40p 608787
06/01/2023 738.05p 749.44p 728.61p 749.44p 327197
05/01/2023 742.37p 745.51p 727.44p 732.54p 558168
04/01/2023 708.18p 742.37p 707.79p 742.37p 578669
03/01/2023 701.50p 715.25p 698.35p 712.89p 814205
30/12/2022 710.93p 712.11p 698.35p 698.35p 356028
29/12/2022 697.17p 710.54p 692.07p 707.39p 390862
28/12/2022 684.60p 703.86p 684.60p 699.93p 536068
23/12/2022 693.24p 705.03p 690.49p 694.03p 160537
22/12/2022 688.53p 701.10p 687.74p 693.24p 630579
21/12/2022 673.99p 694.42p 673.99p 694.42p 2193608
20/12/2022 691.67p 693.64p 676.35p 684.60p 464141
19/12/2022 696.39p 698.75p 690.89p 691.67p 561500
16/12/2022 710.54p 712.89p 690.49p 696.00p 2479284
15/12/2022 706.61p 725.47p 706.61p 720.36p 641793
14/12/2022 718.79p 726.65p 711.32p 718.40p 1093886
13/12/2022 718.00p 732.54p 706.21p 731.76p 1459694
12/12/2022 734.12p 743.55p 719.18p 720.36p 401134
09/12/2022 749.44p 749.44p 726.26p 740.01p 465561
08/12/2022 753.77p 753.77p 725.86p 733.72p 509411
07/12/2022 720.75p 746.30p 720.75p 738.83p 662211
06/12/2022 749.44p 749.44p 717.22p 738.05p 711951
05/12/2022 760.05p 760.05p 740.55p 751.01p 533297
02/12/2022 734.51p 753.77p 732.94p 741.98p 617561
01/12/2022 738.05p 753.77p 730.58p 737.65p 743319
30/11/2022 713.68p 741.68p 670.54p 719.97p 1915782
29/11/2022 760.45p 767.13p 730.58p 738.05p 929296
28/11/2022 785.99p 785.99p 756.91p 759.27p 855696
25/11/2022 790.71p 790.71p 765.95p 773.42p 772814
24/11/2022 778.92p 796.21p 776.17p 785.99p 827872
23/11/2022 758.48p 778.33p 751.01p 774.99p 1880458
22/11/2022 760.05p 767.52p 752.19p 757.70p 806038
21/11/2022 742.76p 760.45p 742.76p 760.45p 603944
18/11/2022 719.18p 747.48p 717.61p 747.48p 855018
17/11/2022 730.58p 736.08p 715.25p 720.36p 577536
16/11/2022 723.51p 736.87p 718.40p 730.19p 582428
15/11/2022 751.80p 757.30p 732.94p 736.08p 793879
14/11/2022 740.01p 751.80p 729.01p 751.80p 640880
11/11/2022 732.54p 747.44p 732.54p 733.72p 549660
10/11/2022 707.39p 745.12p 701.50p 738.44p 565242
09/11/2022 691.67p 715.25p 691.67p 713.29p 456167
08/11/2022 685.78p 702.68p 683.03p 702.68p 1029011
07/11/2022 680.28p 690.89p 673.99p 685.78p 692141
04/11/2022 661.02p 683.03p 661.02p 680.28p 693762
03/11/2022 668.88p 670.45p 650.01p 661.02p 386572
02/11/2022 666.91p 674.38p 660.63p 672.42p 1992127
01/11/2022 653.16p 674.38p 653.16p 663.38p 566658
31/10/2022 653.16p 669.27p 653.16p 658.27p 818282
28/10/2022 670.45p 670.45p 654.34p 662.98p 744035
27/10/2022 646.48p 668.49p 646.48p 664.56p 849149
26/10/2022 649.62p 669.27p 648.05p 659.05p 962502
25/10/2022 646.48p 660.23p 638.62p 660.23p 1098385
24/10/2022 623.29p 644.91p 618.97p 643.73p 838668

*Close Price adjusted for both dividends and splits