Education
About Us
Working with TipRanks
Follow Us
Pennon Group PLC (GB:PNN)
LSE:PNN
Time Period
1Y
Events
Historical Prices
Rows:
Jan 16, 2026
543.50
549.50
537.50
545.00
545.00
+0.74%
6,047,892
6.62
Jan 15, 2026
532.50
542.00
530.00
541.00
541.00
+1.60%
2,485,240
2.81
Jan 14, 2026
524.50
532.50
521.00
532.50
532.50
+1.53%
578,843
0.64
Jan 13, 2026
535.50
535.50
522.00
524.50
524.50
-1.69%
820,899
0.91
Jan 12, 2026
540.00
546.50
528.50
533.50
533.50
-2.82%
999,453
1.11
Jan 09, 2026
540.50
551.50
539.50
549.00
549.00
+0.37%
671,472
0.75
Jan 08, 2026
559.00
559.00
547.00
547.00
547.00
-0.64%
652,539
0.72
Jan 07, 2026
545.00
550.50
540.00
550.50
550.50
+1.57%
1,071,020
1.19
Jan 06, 2026
537.50
548.50
528.50
542.00
542.00
+1.98%
564,980
0.63
Jan 05, 2026
535.50
535.50
521.00
531.50
531.50
0.00%
802,928
0.89
Jan 02, 2026
530.50
535.50
527.50
531.50
531.50
+0.76%
417,205
0.46
Jan 01, 2026
527.50
535.50
520.50
527.50
527.50
0.00%
0
0.00
Dec 31, 2025
520.50
535.50
520.50
527.50
527.50
-0.94%
161,745
0.17
Dec 30, 2025
531.50
534.50
526.00
532.50
532.50
+0.76%
749,228
0.79
Dec 29, 2025
532.50
532.50
519.00
528.50
528.50
+1.25%
600,423
0.63
Dec 26, 2025
522.00
524.50
516.50
522.00
522.00
0.00%
0
0.00
Dec 25, 2025
522.00
524.50
516.50
522.00
522.00
0.00%
0
0.00
Dec 24, 2025
520.00
524.50
516.50
522.00
522.00
+0.38%
295,403
0.29
Dec 23, 2025
522.00
527.50
520.00
520.00
520.00
-0.38%
701,566
0.69
Dec 22, 2025
517.50
522.00
514.00
522.00
522.00
-0.29%
551,284
0.54
Dec 19, 2025
513.50
525.50
513.50
523.50
523.50
+0.29%
2,302,834
2.31
Dec 18, 2025
535.00
535.00
522.00
522.00
522.00
-0.57%
868,986
0.88
Dec 17, 2025
518.00
529.50
515.50
525.00
525.00
+2.04%
2,004,584
2.00
Dec 16, 2025
518.00
518.50
511.00
514.50
514.50
0.00%
1,465,748
1.47
Dec 15, 2025
525.50
525.50
514.50
514.50
514.50
-0.48%
709,810
0.71
Dec 12, 2025
509.50
520.00
509.50
517.00
517.00
-0.67%
1,794,022
1.81
Dec 11, 2025
519.00
523.00
515.00
520.50
520.50
0.00%
466,647
0.46
Dec 10, 2025
524.00
527.00
517.00
520.50
520.50
-1.14%
705,966
0.70
Dec 09, 2025
535.00
537.50
526.50
526.50
526.50
-1.50%
1,079,219
1.06
Dec 08, 2025
541.50
542.50
529.00
534.50
534.50
-1.02%
893,424
0.88
Dec 05, 2025
540.00
547.00
537.00
540.00
540.00
-0.18%
832,017
0.81
Dec 04, 2025
540.00
543.00
535.00
541.00
541.00
+0.37%
703,444
0.68
Dec 03, 2025
543.50
547.50
538.50
539.00
539.00
-0.92%
1,024,098
0.97
Dec 02, 2025
537.50
549.50
537.50
544.00
544.00
-0.82%
3,291,534
3.16
Dec 01, 2025
552.50
553.50
545.00
548.50
548.50
-0.54%
1,518,028
1.46
Nov 28, 2025
550.00
553.00
543.00
551.50
551.50
-0.09%
1,116,028
1.08
Nov 27, 2025
562.00
566.00
531.00
552.00
552.00
+4.45%
2,019,825
1.99
Nov 26, 2025
523.50
533.00
509.00
528.50
528.50
+2.03%
1,648,525
1.64
Nov 25, 2025
501.00
518.00
501.00
518.00
518.00
+1.37%
753,182
0.75
Nov 24, 2025
509.00
513.50
502.00
511.00
511.00
+1.09%
1,101,429
1.11
Nov 21, 2025
487.80
508.00
487.80
505.50
505.50
+2.66%
759,053
0.76
Nov 20, 2025
490.00
496.20
489.40
492.40
492.40
+0.53%
496,765
0.50
Nov 19, 2025
499.80
505.00
489.80
489.80
489.80
-2.53%
2,180,196
2.24
Nov 18, 2025
494.40
502.50
493.20
502.50
502.50
+0.30%
572,738
0.59
Nov 17, 2025
487.00
503.50
487.00
501.00
501.00
+0.48%
586,760
0.60
Nov 14, 2025
502.50
504.97
494.60
498.60
498.60
-1.27%
613,722
0.63
Nov 13, 2025
510.00
513.00
502.50
505.00
505.00
-0.88%
576,332
0.59
Nov 12, 2025
515.00
518.00
506.50
509.50
509.50
-1.16%
744,254
0.76
Nov 11, 2025
517.00
518.50
511.00
515.50
515.50
+1.08%
580,074
0.59
Nov 10, 2025
503.00
517.50
503.00
510.00
510.00
-0.78%
573,523
0.59
Rows: