Pennon Group (PNN) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
06/01/2022 914.11p 925.90p 913.32p 921.97p 1072485
05/01/2022 930.61p 930.61p 914.11p 920.40p 987427
04/01/2022 940.05p 941.62p 925.11p 932.97p 1127296
31/12/2021 925.11p 926.68p 917.25p 917.25p 290662
30/12/2021 930.61p 934.54p 924.33p 924.33p 493082
29/12/2021 923.54p 938.47p 923.54p 931.40p 704894
24/12/2021 926.68p 929.83p 915.68p 918.82p 233668
23/12/2021 923.54p 932.19p 922.75p 922.75p 932489
22/12/2021 919.61p 929.04p 914.89p 926.68p 1431690
21/12/2021 941.62p 941.62p 920.40p 920.40p 975859
20/12/2021 916.47p 938.47p 913.32p 935.33p 1160411
17/12/2021 922.75p 935.33p 915.68p 928.26p 3494104
16/12/2021 950.26p 950.26p 918.04p 926.68p 1226748
15/12/2021 941.62p 949.48p 932.97p 940.05p 1209808
14/12/2021 956.55p 956.55p 936.90p 936.90p 2025800
13/12/2021 946.33p 950.26p 942.40p 944.76p 859433
10/12/2021 950.26p 954.98p 940.83p 946.33p 687332
09/12/2021 947.12p 961.27p 942.40p 952.62p 1260861
08/12/2021 943.98p 958.12p 938.47p 942.40p 859985
07/12/2021 940.83p 943.98p 932.19p 937.69p 956303
06/12/2021 943.98p 945.30p 917.25p 936.12p 991250
03/12/2021 935.33p 949.48p 930.61p 935.33p 1485776
02/12/2021 947.91p 957.34p 932.97p 934.54p 1234235
01/12/2021 966.77p 969.98p 907.82p 948.69p 2744142
30/11/2021 978.56p 979.35p 949.05p 962.84p 2200706
29/11/2021 982.49p 982.49p 963.63p 963.63p 1195687
26/11/2021 982.49p 982.49p 958.87p 972.27p 1102419
25/11/2021 966.77p 971.49p 962.05p 969.13p 585050
24/11/2021 951.05p 963.63p 949.48p 962.84p 690162
23/11/2021 943.19p 958.91p 938.47p 947.91p 1063452
22/11/2021 966.77p 966.77p 945.55p 947.91p 905614
19/11/2021 966.77p 966.77p 949.48p 951.05p 880942
18/11/2021 954.19p 954.19p 943.19p 953.41p 864610
17/11/2021 939.26p 946.33p 938.06p 943.98p 933758
16/11/2021 963.63p 963.63p 940.05p 944.76p 845282
15/11/2021 966.77p 966.77p 951.84p 958.12p 683941
12/11/2021 966.77p 966.77p 943.19p 954.98p 774553
11/11/2021 934.54p 947.91p 934.54p 947.12p 616447
10/11/2021 946.33p 948.69p 932.97p 938.47p 603611
09/11/2021 930.61p 940.05p 928.24p 930.61p 592307
08/11/2021 952.62p 952.62p 931.75p 933.76p 535148
05/11/2021 951.05p 951.84p 929.83p 932.97p 612894
04/11/2021 931.40p 950.26p 927.91p 943.19p 884251
03/11/2021 935.33p 935.33p 918.04p 929.04p 841227
02/11/2021 923.54p 939.26p 922.75p 933.76p 566882
01/11/2021 916.47p 929.83p 913.67p 921.97p 705312
29/10/2021 928.26p 936.12p 910.96p 916.47p 1298742
28/10/2021 919.61p 936.90p 915.59p 931.40p 910798
27/10/2021 918.82p 929.83p 914.89p 929.04p 731614
26/10/2021 893.67p 916.47p 893.67p 916.47p 2250009
25/10/2021 910.96p 910.96p 896.03p 903.89p 1011734
22/10/2021 902.32p 905.46p 892.89p 905.46p 973564
21/10/2021 899.17p 902.32p 888.96p 900.75p 1278524
20/10/2021 910.96p 910.96p 890.86p 899.96p 2064689
19/10/2021 897.60p 900.75p 886.60p 892.10p 995091
18/10/2021 887.38p 899.96p 885.03p 896.03p 1303911
15/10/2021 914.11p 914.11p 886.60p 887.38p 2524880
14/10/2021 908.61p 910.18p 902.32p 905.46p 787689
13/10/2021 908.61p 910.18p 896.03p 909.39p 783572
12/10/2021 888.96p 903.89p 884.84p 896.03p 1027123
11/10/2021 910.18p 910.18p 888.96p 892.89p 1240142
08/10/2021 912.54p 915.08p 888.17p 888.17p 1003017
07/10/2021 903.89p 907.82p 890.53p 894.46p 974171
06/10/2021 900.75p 901.53p 880.31p 894.46p 1072298
05/10/2021 894.46p 907.82p 892.34p 902.32p 1490927
04/10/2021 881.88p 899.17p 881.88p 889.74p 877352
01/10/2021 886.60p 907.82p 882.67p 888.17p 1021234
30/09/2021 912.54p 915.68p 890.53p 890.53p 1091310
29/09/2021 906.25p 914.11p 892.89p 899.17p 734233
28/09/2021 898.39p 911.75p 879.52p 901.53p 1451517
27/09/2021 933.76p 938.47p 920.40p 926.68p 676451
24/09/2021 948.69p 948.69p 931.40p 931.40p 694345
23/09/2021 960.48p 965.20p 945.55p 947.12p 648547
22/09/2021 962.05p 967.56p 955.77p 958.12p 809343
21/09/2021 959.70p 966.77p 954.98p 962.84p 823246
20/09/2021 951.84p 961.27p 947.12p 954.98p 896838
17/09/2021 983.28p 990.35p 958.91p 958.91p 4171234
16/09/2021 976.20p 984.85p 976.20p 978.56p 888390
15/09/2021 982.49p 982.49p 973.06p 973.06p 1031180
14/09/2021 977.77p 983.28p 973.06p 980.13p 854460
13/09/2021 980.92p 984.85p 974.63p 976.99p 735603
10/09/2021 975.42p 980.13p 969.91p 971.49p 1093722
09/09/2021 985.63p 985.63p 973.84p 973.84p 772001
08/09/2021 985.63p 991.92p 975.42p 985.63p 1070878
07/09/2021 991.92p 999.78p 980.13p 980.13p 843598
06/09/2021 990.35p 994.28p 986.42p 991.92p 500937
03/09/2021 987.99p 991.92p 984.85p 990.35p 1069281
02/09/2021 997.42p 997.42p 977.77p 984.85p 973109
01/09/2021 987.99p 996.64p 984.06p 991.14p 715658
31/08/2021 980.13p 991.17p 977.77p 980.92p 1270696
27/08/2021 995.07p 995.07p 976.20p 977.77p 680509
26/08/2021 990.35p 993.49p 977.77p 983.28p 817010
25/08/2021 996.64p 1,000.57p 986.42p 986.42p 856088
24/08/2021 995.85p 1,002.93p 984.15p 994.28p 1466231
23/08/2021 1,028.86p 1,028.86p 982.49p 996.64p 1141507
20/08/2021 1,021.00p 1,031.22p 1,017.07p 1,031.22p 1842182
19/08/2021 1,013.93p 1,025.72p 1,013.93p 1,021.79p 1046674
18/08/2021 1,041.44p 1,046.15p 1,019.43p 1,019.43p 734826
17/08/2021 1,030.43p 1,049.30p 1,027.29p 1,038.29p 914612
16/08/2021 1,023.36p 1,035.15p 1,023.36p 1,028.86p 718446
13/08/2021 1,021.79p 1,033.58p 1,019.43p 1,028.86p 664287
12/08/2021 1,017.86p 1,026.50p 1,016.29p 1,021.79p 1786354
11/08/2021 1,013.93p 1,020.22p 1,007.64p 1,017.86p 648910
10/08/2021 1,010.78p 1,017.07p 1,010.00p 1,010.78p 941769
09/08/2021 1,002.93p 1,017.86p 1,002.93p 1,009.21p 648764
06/08/2021 1,013.93p 1,022.81p 999.78p 1,004.50p 1044397
05/08/2021 1,019.43p 1,037.51p 1,012.36p 1,013.14p 984699
04/08/2021 1,013.93p 1,021.79p 1,002.93p 1,021.79p 979350
03/08/2021 1,017.86p 1,022.57p 1,003.71p 1,009.21p 960649
02/08/2021 1,008.43p 1,016.29p 1,001.35p 1,014.71p 659464
30/07/2021 982.49p 1,005.28p 979.35p 1,004.50p 1088090
29/07/2021 966.77p 986.42p 966.77p 984.85p 1204919
28/07/2021 989.56p 998.21p 984.85p 984.85p 717668
27/07/2021 978.56p 989.56p 976.20p 989.56p 686430
26/07/2021 990.35p 995.85p 979.35p 979.35p 879475
23/07/2021 979.35p 990.35p 979.35p 987.21p 765284
22/07/2021 985.63p 989.56p 965.20p 974.63p 908532
21/07/2021 997.42p 1,014.71p 989.14p 997.42p 4770760
20/07/2021 991.14p 1,001.35p 982.49p 995.07p 1711936
19/07/2021 974.63p 987.21p 969.37p 982.49p 1993814
16/07/2021 959.70p 980.92p 955.77p 976.20p 1486203
15/07/2021 963.63p 968.34p 950.26p 953.41p 861302
14/07/2021 962.84p 962.84p 950.26p 957.34p 525904
13/07/2021 949.48p 957.34p 928.68p 957.34p 952458
12/07/2021 958.12p 958.12p 943.19p 949.48p 800959
09/07/2021 939.26p 945.55p 931.40p 945.55p 1407555
08/07/2021 941.62p 955.77p 931.67p 939.26p 1132432
07/07/2021 935.33p 959.07p 931.87p 957.34p 1176992
06/07/2021 925.90p 932.81p 905.89p 932.81p 1025708
05/07/2021 880.31p 929.20p 880.31p 925.90p 1153576
02/07/2021 923.48p 932.39p 918.21p 919.02p 2145583
01/07/2021 922.26p 934.41p 922.26p 925.10p 2017515
30/06/2021 929.55p 936.44p 917.00p 919.83p 2949548
29/06/2021 938.46p 943.32p 923.48p 929.96p 3251348
28/06/2021 920.24p 932.79p 918.87p 931.17p 1814079
25/06/2021 911.73p 923.48p 911.73p 919.83p 995324
24/06/2021 912.94p 924.29p 912.94p 919.83p 1250038
23/06/2021 916.19p 929.55p 911.73p 911.73p 1557009
22/06/2021 900.39p 923.48p 900.39p 918.62p 1250812
21/06/2021 900.79p 916.19p 900.39p 909.70p 1269891
18/06/2021 918.62p 923.88p 904.03p 904.44p 4406563
17/06/2021 912.13p 921.45p 903.63p 921.45p 2224766
16/06/2021 918.21p 926.31p 914.97p 916.19p 2353234
15/06/2021 932.39p 935.63p 920.24p 921.05p 1828418
14/06/2021 931.98p 946.00p 928.34p 928.34p 2561195
11/06/2021 907.27p 931.17p 907.27p 927.93p 3823062
10/06/2021 878.11p 906.87p 878.11p 906.87p 2476521
09/06/2021 891.07p 899.17p 885.73p 895.12p 781833
08/06/2021 884.59p 891.88p 881.35p 891.07p 998008
07/06/2021 878.52p 894.48p 876.09p 883.38p 1155850
04/06/2021 879.33p 888.87p 868.80p 876.90p 1863560
03/06/2021 902.41p 909.70p 867.99p 882.97p 3694716
02/06/2021 874.87p 880.54p 865.56p 865.56p 884912
01/06/2021 856.24p 872.44p 856.24p 870.01p 871009
28/05/2021 862.32p 863.53p 852.19p 856.24p 775667
27/05/2021 866.37p 872.04p 855.84p 859.89p 1660986
26/05/2021 860.29p 870.01p 860.29p 865.56p 900961
25/05/2021 857.86p 860.70p 852.19p 860.70p 791063
24/05/2021 854.22p 857.86p 849.68p 855.43p 400818
21/05/2021 863.13p 865.15p 852.37p 857.46p 554336
20/05/2021 844.49p 860.70p 844.49p 860.70p 634726
19/05/2021 855.03p 855.03p 838.42p 849.76p 649471
18/05/2021 854.22p 854.22p 841.02p 846.52p 509796
17/05/2021 852.59p 855.27p 838.42p 840.04p 390999
14/05/2021 852.59p 852.59p 840.04p 846.92p 804483
13/05/2021 821.41p 828.70p 813.71p 831.53p 203475
12/05/2021 827.08p 841.66p 826.94p 831.53p 762460
11/05/2021 842.47p 844.90p 822.22p 827.48p 1401274
10/05/2021 850.16p 854.22p 838.82p 848.95p 779151
07/05/2021 845.71p 856.65p 842.31p 853.41p 961261
06/05/2021 851.38p 851.38p 839.23p 849.76p 703405
05/05/2021 834.37p 843.68p 831.94p 837.61p 734496
04/05/2021 842.87p 851.78p 832.75p 835.18p 821721
30/04/2021 825.86p 841.66p 820.60p 837.61p 1456350
29/04/2021 835.18p 835.18p 808.28p 818.98p 644680
28/04/2021 841.25p 841.25p 818.17p 823.84p 981302
27/04/2021 815.74p 825.46p 813.31p 823.03p 532022
26/04/2021 823.43p 832.75p 816.95p 818.98p 777087
23/04/2021 831.94p 837.61p 825.46p 833.96p 660899
22/04/2021 833.56p 839.23p 827.48p 833.96p 926297
21/04/2021 848.14p 853.00p 827.89p 829.91p 879638
20/04/2021 843.28p 848.14p 837.20p 846.11p 828432
19/04/2021 834.37p 845.71p 834.37p 845.71p 1095196
16/04/2021 833.56p 839.63p 823.43p 830.72p 2217551
15/04/2021 833.56p 833.56p 821.41p 833.15p 969734
14/04/2021 833.15p 833.15p 819.79p 821.41p 716768
13/04/2021 826.67p 838.01p 818.17p 822.22p 805547
12/04/2021 822.22p 839.63p 820.60p 831.13p 1120649
09/04/2021 816.55p 822.62p 811.28p 822.62p 1137320
08/04/2021 812.50p 823.84p 804.07p 814.12p 1781081
07/04/2021 805.37p 813.12p 801.48p 806.83p 831314
06/04/2021 794.68p 805.53p 791.27p 803.26p 1095332
01/04/2021 794.51p 798.40p 784.74p 794.84p 1305568
31/03/2021 781.88p 794.35p 780.58p 789.81p 1236930
30/03/2021 810.07p 810.07p 774.59p 784.47p 1408302
29/03/2021 793.87p 804.40p 790.30p 804.40p 935358
26/03/2021 802.61p 803.59p 788.03p 792.57p 774508
25/03/2021 796.13p 805.04p 795.00p 800.35p 1252248
24/03/2021 805.04p 805.21p 791.27p 796.62p 920405
23/03/2021 787.38p 809.26p 783.50p 806.99p 1121140

*Close Price adjusted for both dividends and splits