Education
About Us
Working with TipRanks
Follow Us
Pennon Group PLC (GB:PNN)
LSE:PNN
Time Period
1Y
Events
Historical Prices
Rows:
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
0.49
Nov 19, 2025
499.80
505.00
489.80
489.80
489.80
-2.53%
2,180,196
2.22
Nov 18, 2025
494.40
502.50
493.20
502.50
502.50
+0.30%
572,738
0.58
Nov 17, 2025
487.00
503.50
487.00
501.00
501.00
+0.48%
586,760
0.59
Nov 14, 2025
502.50
504.97
494.60
498.60
498.60
-1.27%
613,722
0.62
Nov 13, 2025
510.00
513.00
502.50
505.00
505.00
-0.88%
576,332
0.58
Nov 12, 2025
515.00
518.00
506.50
509.50
509.50
-1.16%
744,254
0.75
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
0.58
Nov 07, 2025
528.00
528.00
510.00
514.00
514.00
-1.06%
591,920
0.60
Nov 06, 2025
528.00
528.00
514.00
519.50
519.50
+0.48%
535,954
0.54
Nov 05, 2025
513.00
519.50
509.50
517.00
517.00
+1.17%
754,761
0.76
Nov 04, 2025
504.00
516.00
500.00
511.00
511.00
+1.39%
1,142,424
1.16
Nov 03, 2025
509.00
516.00
498.00
504.00
504.00
-2.80%
1,025,033
1.04
Oct 31, 2025
526.50
526.50
516.00
518.50
518.50
-1.24%
799,685
0.82
Oct 30, 2025
530.00
532.00
525.00
525.00
525.00
-1.22%
688,308
0.70
Oct 29, 2025
535.00
537.50
526.50
531.50
531.50
-0.56%
986,256
1.00
Oct 28, 2025
527.50
536.50
524.42
534.50
534.50
+0.56%
842,477
0.85
Oct 27, 2025
531.50
531.50
523.50
531.50
531.50
-0.19%
571,564
0.57
Oct 24, 2025
531.50
532.50
520.00
532.50
532.50
+0.28%
734,351
0.73
Oct 23, 2025
526.50
533.50
520.51
531.00
531.00
+0.47%
591,153
0.59
Oct 22, 2025
528.50
532.50
520.50
528.50
528.50
+2.22%
1,496,170
1.50
Oct 21, 2025
507.00
518.50
506.50
517.00
517.00
+2.07%
657,743
0.65
Oct 20, 2025
505.50
511.50
504.00
506.50
506.50
-0.20%
620,670
0.61
Oct 17, 2025
504.50
517.00
504.50
507.50
507.50
-0.88%
2,086,763
2.10
Oct 16, 2025
513.00
516.50
505.50
512.00
512.00
-0.19%
581,454
0.58
Oct 15, 2025
500.50
514.00
498.00
513.00
513.00
+2.89%
647,347
0.64
Oct 14, 2025
497.40
504.71
496.40
498.60
498.60
0.00%
655,599
0.64
Oct 13, 2025
489.60
501.00
489.40
498.60
498.60
+1.63%
981,609
0.95
Oct 10, 2025
485.00
492.60
485.00
490.60
490.60
+1.20%
848,312
0.83
Oct 09, 2025
488.80
489.00
475.60
484.80
484.80
+1.64%
635,927
0.60
Oct 08, 2025
477.80
481.40
474.60
477.00
477.00
-0.33%
696,177
0.66
Oct 07, 2025
480.00
483.60
473.80
478.60
478.60
+0.59%
771,320
0.72
Oct 06, 2025
477.80
478.20
464.00
475.80
475.80
-0.46%
670,707
0.62
Rows: