Education
About Us
Working with TipRanks
Follow Us
Pennon Group PLC (GB:PNN)
LSE:PNN
Time Period
1Y
Events
Historical Prices
Rows:
Jun 06, 2025
477.60
485.00
470.80
475.00
475.00
-1.12%
968,467
0.54
Jun 05, 2025
495.40
495.40
474.40
480.40
480.40
-0.58%
689,521
0.38
Jun 04, 2025
482.80
492.00
481.80
483.20
483.20
-1.11%
1,679,784
0.92
Jun 03, 2025
518.50
518.50
483.80
488.60
488.60
-3.91%
1,610,429
0.87
Jun 02, 2025
512.00
515.50
502.50
508.50
508.50
-0.10%
1,254,279
0.68
May 30, 2025
506.00
515.50
503.50
509.00
509.00
+0.49%
1,974,670
1.08
May 29, 2025
502.50
506.50
497.20
506.50
506.50
+0.70%
1,962,938
1.07
May 28, 2025
510.50
512.50
502.50
503.00
503.00
-1.47%
1,394,169
0.76
May 27, 2025
520.00
525.00
506.50
510.50
510.50
-0.68%
1,529,467
0.83
May 23, 2025
513.00
518.50
507.50
514.00
514.00
+0.39%
1,214,614
0.66
May 22, 2025
513.00
522.00
506.00
512.00
512.00
-0.58%
1,057,063
0.57
May 21, 2025
505.00
525.00
499.80
515.00
515.00
+2.18%
868,172
0.47
May 20, 2025
511.50
511.50
499.40
504.00
504.00
+0.92%
1,883,962
1.00
May 19, 2025
504.00
504.00
493.40
499.40
499.40
+0.73%
1,247,524
0.66
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
Rows: