Education
About Us
Working with TipRanks
Follow Us
Pennon Group PLC (GB:PNN)
LSE:PNN
Time Period
1Y
Events
Historical Prices
Rows:
Oct 29, 2025
535.00
537.50
526.50
531.50
531.50
-0.56%
986,256
1.00
Oct 28, 2025
527.50
536.50
524.42
534.50
534.50
+0.56%
842,477
0.85
Oct 27, 2025
531.50
531.50
523.50
531.50
531.50
-0.19%
571,564
0.57
Oct 24, 2025
531.50
532.50
520.00
532.50
532.50
+0.28%
734,351
0.73
Oct 23, 2025
526.50
533.50
520.51
531.00
531.00
+0.47%
591,153
0.59
Oct 22, 2025
528.50
532.50
520.50
528.50
528.50
+2.22%
1,496,170
1.50
Oct 21, 2025
507.00
518.50
506.50
517.00
517.00
+2.07%
657,743
0.65
Oct 20, 2025
505.50
511.50
504.00
506.50
506.50
-0.20%
620,670
0.61
Oct 17, 2025
504.50
517.00
504.50
507.50
507.50
-0.88%
2,086,763
2.10
Oct 16, 2025
513.00
516.50
505.50
512.00
512.00
-0.19%
581,454
0.58
Oct 15, 2025
500.50
514.00
498.00
513.00
513.00
+2.89%
647,347
0.64
Oct 14, 2025
497.40
504.71
496.40
498.60
498.60
0.00%
655,599
0.64
Oct 13, 2025
489.60
501.00
489.40
498.60
498.60
+1.63%
981,609
0.95
Oct 10, 2025
485.00
492.60
485.00
490.60
490.60
+1.20%
848,312
0.83
Oct 09, 2025
488.80
489.00
475.60
484.80
484.80
+1.64%
635,927
0.60
Oct 08, 2025
477.80
481.40
474.60
477.00
477.00
-0.33%
696,177
0.66
Oct 07, 2025
480.00
483.60
473.80
478.60
478.60
+0.59%
771,320
0.72
Oct 06, 2025
477.80
478.20
464.00
475.80
475.80
-0.46%
670,707
0.62
Oct 03, 2025
479.40
479.40
470.80
478.00
478.00
+0.72%
975,727
0.89
Oct 02, 2025
469.60
474.60
462.60
474.60
474.60
+1.02%
1,847,684
1.71
Oct 01, 2025
468.60
476.00
465.00
469.80
469.80
+0.47%
1,373,788
1.28
Sep 30, 2025
460.00
468.40
456.20
467.60
467.60
+1.70%
1,125,461
1.05
Sep 29, 2025
453.60
461.20
451.40
459.80
459.80
+1.14%
664,726
0.62
Sep 26, 2025
453.80
457.40
443.00
454.60
454.60
+0.22%
2,092,417
1.96
Sep 25, 2025
466.00
466.00
453.60
453.60
453.60
-0.70%
671,630
0.63
Sep 24, 2025
461.00
461.60
454.00
456.80
456.80
-0.22%
778,610
0.73
Sep 23, 2025
461.20
464.00
455.60
457.80
457.80
+0.57%
869,127
0.82
Sep 22, 2025
459.40
462.60
454.20
455.20
455.20
-0.52%
502,354
0.47
Sep 19, 2025
456.20
466.20
456.20
457.60
457.60
-0.95%
2,692,186
2.59
Sep 18, 2025
466.00
469.20
459.80
462.00
462.00
-0.94%
1,089,110
0.99
Sep 17, 2025
457.20
470.40
457.20
466.40
466.40
+1.17%
1,110,796
1.01
Sep 16, 2025
470.80
474.60
460.60
461.00
461.00
-2.12%
1,318,626
1.20
Sep 15, 2025
470.60
476.20
469.40
471.00
471.00
+0.30%
1,234,519
1.13
Sep 12, 2025
465.60
474.60
464.20
469.60
469.60
+1.03%
1,222,432
1.12
Sep 11, 2025
462.80
468.80
460.60
464.80
464.80
+0.82%
1,355,275
1.25
Sep 10, 2025
460.20
465.00
458.98
461.00
461.00
-0.13%
998,791
0.91
Sep 09, 2025
460.60
463.60
458.00
461.60
461.60
+0.35%
1,026,434
0.94
Sep 08, 2025
470.00
470.00
456.40
460.00
460.00
-1.16%
1,407,595
1.30
Sep 05, 2025
451.00
465.63
451.00
465.40
465.40
+1.35%
2,463,913
2.33
Sep 04, 2025
453.40
459.43
445.40
459.20
459.20
+2.78%
2,249,591
2.17
Sep 03, 2025
444.40
448.00
439.40
446.80
446.80
+0.18%
1,293,487
1.26
Sep 02, 2025
467.20
467.20
444.99
446.00
446.00
-4.29%
1,207,669
1.16
Sep 01, 2025
472.80
476.20
463.20
466.00
466.00
-1.60%
696,305
0.66
Aug 29, 2025
488.40
488.40
472.20
473.60
473.60
-0.59%
879,829
0.83
Aug 28, 2025
482.80
483.80
474.17
476.40
476.40
-1.16%
383,290
0.35
Aug 27, 2025
482.80
491.00
482.00
482.00
482.00
-0.17%
765,111
0.69
Aug 26, 2025
488.60
492.00
482.80
482.80
482.80
-1.99%
1,383,769
1.26
Aug 22, 2025
487.20
495.80
485.94
492.60
492.60
+0.78%
644,562
0.58
Aug 21, 2025
488.60
491.80
485.20
488.80
488.80
-0.20%
602,049
0.53
Aug 20, 2025
473.80
508.23
472.20
489.80
489.80
+3.68%
1,135,519
1.01
Rows: