Pennon Group PLC (GB:PNN)
LSE:PNN
Want to see GB:PNN full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 05, 2026
542.00
552.00
523.74
528.00
528.00
-2.58%
1,545,760
1.00
May 04, 2026
542.00
549.28
533.50
542.00
542.00
0.00%
0
0.00
May 01, 2026
534.50
549.28
533.50
542.00
542.00
-1.36%
1,165,468
0.74
Apr 30, 2026
530.00
559.00
517.50
549.50
549.50
+6.39%
3,093,810
1.97
Apr 29, 2026
525.00
530.00
512.50
516.50
516.50
-2.27%
754,950
0.48
Apr 28, 2026
526.50
533.00
525.50
528.50
528.50
+0.48%
4,892,099
3.16
Apr 27, 2026
523.50
526.50
519.50
526.00
526.00
+0.67%
4,809,295
3.25
Apr 24, 2026
528.50
536.50
522.20
522.50
522.50
-1.23%
3,390,658
2.35
Apr 23, 2026
524.50
532.50
520.00
529.00
529.00
+0.38%
810,077
0.56
Apr 22, 2026
532.00
533.50
527.00
527.00
527.00
-0.57%
1,143,017
0.79
Apr 21, 2026
546.00
551.00
530.00
530.00
530.00
-2.48%
998,328
0.69
Apr 20, 2026
544.50
547.00
537.50
543.50
543.50
+0.37%
872,496
0.60
Apr 17, 2026
543.00
543.00
529.00
541.50
541.50
0.00%
3,269,942
2.31
Apr 16, 2026
539.00
549.50
538.50
541.50
541.50
+0.46%
1,251,801
0.89
Apr 15, 2026
549.50
552.50
538.50
539.00
539.00
-2.09%
1,561,621
1.05
Apr 14, 2026
548.50
556.33
543.00
550.50
550.50
+1.01%
1,668,858
1.12
Apr 13, 2026
561.00
565.50
545.00
545.00
545.00
-4.05%
1,603,560
1.08
Apr 10, 2026
565.00
568.50
561.00
568.00
568.00
+0.53%
782,489
0.53
Apr 09, 2026
557.50
565.00
557.00
565.00
565.00
+1.53%
694,533
0.47
Apr 08, 2026
560.50
570.00
555.50
556.50
556.50
+1.18%
1,142,858
0.77
Apr 07, 2026
548.50
558.00
546.50
550.00
550.00
-0.81%
1,536,683
1.05
Apr 06, 2026
554.50
555.00
554.00
554.50
554.50
0.00%
0
0.00
Apr 03, 2026
554.50
555.00
554.00
554.50
554.50
0.00%
0
0.00
Apr 02, 2026
540.50
559.00
537.50
554.50
554.50
+1.93%
1,620,240
1.10
Apr 01, 2026
537.50
548.00
537.00
544.00
544.00
+2.74%
1,714,317
1.18
Mar 31, 2026
527.00
539.00
527.00
529.50
529.50
-0.19%
1,374,834
0.96
Mar 30, 2026
526.50
530.50
516.27
530.50
530.50
+2.51%
1,263,150
0.89
Mar 27, 2026
520.50
525.00
509.50
517.50
517.50
-0.48%
800,374
0.57
Mar 26, 2026
517.50
521.50
511.50
520.00
520.00
-0.29%
929,768
0.66
Mar 25, 2026
512.00
524.00
509.50
521.50
521.50
+3.06%
869,760
0.62
Mar 24, 2026
516.50
519.50
506.00
506.00
506.00
-1.36%
817,677
0.59
Mar 23, 2026
498.00
524.00
488.00
513.00
513.00
+0.98%
2,162,825
1.60
Mar 20, 2026
516.50
522.50
508.00
508.00
508.00
-0.88%
6,677,110
5.30
Mar 19, 2026
533.00
539.00
509.00
512.50
512.50
-5.27%
1,893,575
1.53
Mar 18, 2026
563.00
563.00
539.50
541.00
541.00
-3.74%
1,418,870
1.13
Mar 17, 2026
552.00
568.00
552.00
562.00
562.00
+2.09%
1,447,334
1.16
Mar 16, 2026
543.00
557.50
538.50
550.50
550.50
+0.64%
935,187
0.74
Mar 13, 2026
558.50
566.00
547.00
547.00
547.00
-1.35%
789,469
0.62
Mar 12, 2026
541.00
554.50
539.50
554.50
554.50
+2.50%
1,828,469
1.46
Mar 11, 2026
541.00
553.00
539.50
541.00
541.00
-0.73%
1,931,018
1.54
Mar 10, 2026
543.00
558.50
542.07
545.00
545.00
+1.77%
1,927,750
1.57
Mar 09, 2026
541.00
541.00
527.89
535.50
535.50
-2.19%
1,936,984
1.60
Mar 06, 2026
565.00
571.00
547.50
547.50
547.50
-3.10%
1,384,890
1.15
Mar 05, 2026
571.50
578.50
558.50
565.00
565.00
-0.96%
933,572
0.78
Mar 04, 2026
570.00
579.50
570.00
570.50
570.50
+0.26%
1,135,970
0.95
Mar 03, 2026
584.00
593.00
565.00
569.00
569.00
-4.37%
1,717,931
1.45
Mar 02, 2026
595.50
606.00
592.60
595.00
595.00
-0.83%
842,265
0.71
Feb 27, 2026
597.50
605.00
589.50
600.00
600.00
+1.01%
1,527,812
1.26
Feb 26, 2026
596.50
599.00
592.50
594.00
594.00
-0.25%
1,072,117
0.88
Feb 25, 2026
585.00
599.50
579.84
595.50
595.50
+0.93%
698,334
0.57
Rows: