Pennon Group PLC (GB:PNN)
LSE:PNN
Time Period
1Y
Events
Historical Prices
Rows:
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
Feb 24, 2026
590.50
600.00
586.50
590.00
590.00
+0.60%
1,342,458
1.09
Feb 23, 2026
583.00
590.50
579.50
586.50
586.50
+0.51%
1,063,934
0.85
Feb 20, 2026
585.50
588.50
581.00
583.50
583.50
+0.34%
652,319
0.52
Feb 19, 2026
584.50
591.28
569.00
581.50
581.50
-0.68%
1,821,124
1.47
Feb 18, 2026
593.50
594.00
585.00
585.50
585.50
-0.76%
970,529
0.79
Feb 17, 2026
588.50
597.50
586.70
590.00
590.00
+1.11%
743,810
0.61
Feb 16, 2026
580.00
589.50
578.00
588.00
588.00
+0.77%
862,872
0.69
Feb 13, 2026
579.50
590.00
573.50
583.50
583.50
+1.04%
3,935,589
3.29
Feb 12, 2026
571.00
577.50
557.50
577.50
577.50
+1.85%
977,208
0.82
Feb 11, 2026
558.00
570.50
554.50
567.00
567.00
+1.52%
1,424,346
1.21
Feb 10, 2026
541.50
558.50
541.50
558.50
558.50
+2.38%
1,256,625
1.08
Feb 09, 2026
555.00
555.50
532.00
545.50
545.50
-0.82%
2,536,686
2.23
Feb 06, 2026
555.00
555.00
546.50
550.00
550.00
-0.54%
1,444,182
1.28
Feb 05, 2026
560.00
560.00
542.00
553.00
553.00
-0.98%
1,315,912
1.18
Feb 04, 2026
551.00
561.50
549.50
558.50
558.50
+1.82%
1,377,608
1.25
Feb 03, 2026
543.00
549.00
538.00
548.50
548.50
+0.46%
1,012,662
0.93
Feb 02, 2026
548.00
557.00
545.61
546.00
546.00
-0.09%
3,159,237
3.00
Rows: