Education
About Us
Working with TipRanks
Follow Us
Pennon Group plc (GB:PNN)
:PNN
Time Period
1Y
Events
Historical Prices
Rows:
May 16, 2025
499.00
499.00
487.80
495.80
495.80
+1.31%
600,193
0.31
May 15, 2025
488.60
490.20
477.60
489.40
489.40
+1.92%
719,709
0.37
May 14, 2025
480.80
480.80
473.64
480.20
480.20
+0.38%
1,018,101
0.52
May 13, 2025
480.00
495.20
472.80
478.40
478.40
-2.25%
1,454,711
0.74
May 12, 2025
503.00
508.00
484.20
489.40
489.40
-2.80%
630,917
0.32
May 09, 2025
512.50
513.50
499.60
503.50
503.50
-0.49%
565,500
0.28
May 08, 2025
520.00
520.00
504.00
506.00
506.00
-2.41%
1,358,136
0.66
May 07, 2025
506.50
518.50
501.00
518.50
518.50
+2.27%
1,129,027
0.54
May 06, 2025
508.00
513.00
500.00
507.00
507.00
+1.52%
1,811,858
0.85
May 02, 2025
498.40
504.00
494.80
499.40
499.40
-0.62%
1,058,438
0.48
May 01, 2025
489.00
507.50
489.00
502.50
502.50
+0.30%
392,667
0.18
Apr 30, 2025
495.00
506.50
494.00
501.00
501.00
+1.58%
1,317,361
0.58
Apr 29, 2025
487.40
497.00
487.40
493.20
493.20
+1.23%
518,021
0.22
Apr 28, 2025
481.60
492.40
481.20
487.20
487.20
+1.25%
741,168
0.31
Apr 25, 2025
485.00
488.00
479.60
481.20
481.20
-0.58%
856,993
0.36
Apr 24, 2025
485.20
495.00
484.00
484.00
484.00
-0.17%
3,375,656
1.43
Apr 23, 2025
501.00
501.00
484.80
484.80
484.80
-2.42%
1,479,348
0.63
Apr 22, 2025
489.20
503.00
489.03
496.80
496.80
+1.35%
771,070
0.33
Apr 17, 2025
488.00
492.40
482.80
490.20
490.20
-0.28%
559,888
0.24
Apr 16, 2025
483.80
491.60
481.40
491.60
491.60
+1.82%
1,373,433
0.59
Apr 15, 2025
475.00
493.40
475.00
482.80
482.80
+1.90%
2,233,578
0.96
Apr 14, 2025
461.80
473.80
458.40
473.80
473.80
+3.49%
1,259,552
0.54
Apr 11, 2025
466.00
469.60
457.60
457.80
457.80
-0.99%
1,192,401
0.51
Apr 10, 2025
448.60
466.00
446.20
462.40
462.40
+7.04%
2,413,655
1.05
Apr 09, 2025
444.40
453.20
431.40
432.00
432.00
-3.36%
1,617,736
0.71
Apr 08, 2025
439.20
453.80
427.20
447.00
447.00
+3.91%
2,073,758
0.91
Apr 07, 2025
445.00
450.60
428.81
430.20
430.20
-6.44%
2,182,892
0.95
Apr 04, 2025
471.20
485.40
459.80
459.80
459.80
-2.83%
3,416,953
1.49
Apr 03, 2025
458.00
485.20
457.20
473.20
473.20
+3.14%
2,003,214
0.88
Apr 02, 2025
453.20
461.20
452.80
458.80
458.80
+0.31%
1,282,989
0.56
Apr 01, 2025
448.00
458.00
447.20
457.40
457.40
+2.10%
2,247,331
1.00
Mar 31, 2025
442.20
448.60
436.40
448.00
448.00
-1.06%
3,803,676
1.74
Mar 28, 2025
454.00
455.80
448.20
452.80
452.80
+1.30%
3,418,803
1.59
Mar 27, 2025
447.40
453.20
446.20
447.00
447.00
-0.75%
3,460,900
1.64
Mar 26, 2025
445.20
450.40
443.00
450.40
450.40
+1.21%
2,139,726
1.03
Mar 25, 2025
437.80
447.20
437.80
445.00
445.00
+1.64%
2,158,207
1.04
Mar 24, 2025
442.00
444.80
435.60
437.80
437.80
-0.68%
2,436,704
1.14
Mar 21, 2025
445.20
449.00
440.78
440.80
440.80
-1.25%
5,854,462
2.81
Mar 20, 2025
438.20
448.20
435.00
446.40
446.40
+2.39%
4,156,570
2.04
Mar 19, 2025
435.00
437.20
422.60
436.00
436.00
+0.46%
5,395,123
2.72
Mar 18, 2025
429.80
434.00
421.60
434.00
434.00
+2.02%
3,627,957
1.88
Mar 17, 2025
417.80
426.20
414.20
425.40
425.40
+2.31%
1,427,347
0.74
Mar 14, 2025
411.20
415.80
405.00
415.80
415.80
+0.73%
1,675,676
0.87
Mar 13, 2025
412.00
416.40
403.20
412.80
412.80
-0.19%
1,928,846
1.01
Mar 12, 2025
394.80
414.00
394.80
413.60
413.60
+1.57%
1,657,959
0.88
Mar 11, 2025
397.00
410.00
394.60
407.20
407.20
+2.98%
2,410,068
1.29
Mar 10, 2025
398.40
406.20
395.00
395.40
395.40
+0.76%
1,415,737
0.76
Mar 07, 2025
386.40
402.20
383.00
392.40
392.40
+1.24%
1,954,880
1.05
Mar 06, 2025
394.60
398.40
384.20
387.60
387.60
-1.82%
1,609,458
0.87
Mar 05, 2025
406.00
409.60
394.80
394.80
394.80
-3.28%
1,314,895
0.71
Rows: