Education
About Us
Working with TipRanks
Follow Us
Pennon Group PLC (GB:PNN)
LSE:PNN
Time Period
1Y
Events
Historical Prices
Rows:
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
Aug 19, 2025
475.00
476.80
472.40
472.40
472.40
-0.30%
546,143
0.48
Aug 18, 2025
479.20
481.60
472.00
473.80
473.80
-0.42%
596,225
0.52
Aug 15, 2025
483.00
485.00
475.80
475.80
475.80
-1.25%
544,725
0.47
Aug 14, 2025
484.00
484.60
480.00
481.80
481.80
+0.33%
594,979
0.51
Aug 13, 2025
476.40
485.40
476.40
480.20
480.20
+0.42%
742,865
0.64
Aug 12, 2025
498.00
500.50
478.20
478.20
478.20
-3.59%
596,323
0.51
Aug 11, 2025
497.00
501.00
494.20
496.00
496.00
-0.12%
548,132
0.46
Aug 08, 2025
499.60
505.00
496.60
496.60
496.60
-0.56%
515,081
0.44
Aug 07, 2025
507.00
507.00
491.60
499.40
499.40
-1.50%
976,424
0.83
Aug 06, 2025
504.00
507.50
501.50
507.00
507.00
+0.10%
722,681
0.61
Aug 05, 2025
509.00
512.00
501.50
506.50
506.50
-0.10%
940,087
0.79
Aug 04, 2025
504.50
508.00
497.60
507.00
507.00
+1.68%
526,371
0.43
Aug 01, 2025
491.00
503.00
491.00
498.60
498.60
+0.04%
661,881
0.54
Jul 31, 2025
489.80
498.40
485.60
498.40
498.40
+1.38%
1,425,232
1.19
Jul 30, 2025
486.60
492.40
485.40
491.60
491.60
+0.61%
1,269,960
1.06
Jul 29, 2025
495.60
495.60
486.35
488.60
488.60
-1.21%
982,050
0.82
Jul 28, 2025
500.00
504.50
493.40
494.60
494.60
-1.08%
873,228
0.73
Jul 25, 2025
495.20
500.00
490.00
500.00
500.00
+0.64%
1,012,472
0.85
Jul 24, 2025
514.00
517.00
496.60
496.80
496.80
-3.17%
882,895
0.72
Jul 23, 2025
537.00
539.00
525.07
532.50
513.07
+2.54%
1,085,797
0.88
Jul 22, 2025
540.00
549.50
528.00
539.00
519.33
+6.35%
999,035
0.81
Jul 21, 2025
516.00
526.50
514.50
526.00
506.81
+5.80%
972,546
0.79
Jul 18, 2025
500.00
516.00
494.80
516.00
497.17
+8.45%
1,604,925
1.31
Jul 17, 2025
489.80
497.08
487.60
493.80
475.78
+4.81%
962,366
0.78
Jul 16, 2025
485.00
492.20
484.20
489.00
471.16
+4.38%
1,540,625
1.25
Jul 15, 2025
490.00
494.20
486.00
486.20
468.46
+3.53%
1,091,479
0.88
Jul 14, 2025
482.00
487.80
482.00
487.40
469.62
+4.52%
654,121
0.52
Jul 11, 2025
491.80
494.20
479.20
484.00
466.34
+2.31%
2,504,355
2.00
Jul 10, 2025
498.40
500.00
487.80
491.00
473.08
+3.16%
763,591
0.60
Rows: