Education
About Us
Working with TipRanks
Follow Us
Pennon Group PLC (GB:PNN)
LSE:PNN
Time Period
1Y
Events
Historical Prices
Rows:
Jul 17, 2025
489.80
497.08
487.60
493.80
493.80
+0.98%
962,366
0.78
Jul 16, 2025
485.00
492.20
484.20
489.00
489.00
+0.58%
1,540,625
1.25
Jul 15, 2025
490.00
494.20
486.00
486.20
486.20
-0.25%
1,091,479
0.88
Jul 14, 2025
482.00
487.80
482.00
487.40
487.40
+0.70%
654,121
0.52
Jul 11, 2025
491.80
494.20
479.20
484.00
484.00
-1.43%
2,504,355
2.00
Jul 10, 2025
498.40
500.00
487.80
491.00
491.00
-0.61%
763,591
0.60
Jul 09, 2025
492.80
499.80
476.80
494.00
494.00
+2.87%
1,181,961
0.92
Jul 08, 2025
482.00
495.20
477.60
480.20
480.20
-1.03%
1,333,578
1.01
Jul 07, 2025
492.20
493.80
484.60
485.20
485.20
-1.14%
2,180,837
1.65
Jul 04, 2025
492.80
494.80
486.00
490.80
490.80
-0.73%
954,661
0.72
Jul 03, 2025
490.60
497.40
490.00
494.40
494.40
+0.82%
1,144,005
0.85
Jul 02, 2025
511.50
514.50
483.60
490.40
490.40
-3.84%
967,259
0.70
Jul 01, 2025
504.00
510.50
501.00
510.00
510.00
+1.69%
896,521
0.63
Jun 30, 2025
504.50
513.50
500.50
501.50
501.50
-0.30%
1,324,670
0.91
Jun 27, 2025
494.40
504.50
493.00
503.00
503.00
+1.41%
875,568
0.59
Jun 26, 2025
493.20
499.00
487.80
496.00
496.00
+0.85%
679,002
0.45
Jun 25, 2025
486.60
494.40
486.60
491.80
491.80
-0.32%
779,171
0.51
Jun 24, 2025
493.20
500.50
490.40
493.40
493.40
+0.37%
1,053,759
0.66
Jun 23, 2025
473.80
492.55
472.80
491.60
491.60
+2.37%
474,099
0.28
Jun 20, 2025
489.20
493.40
480.20
480.20
480.20
-1.60%
5,286,871
3.17
Jun 19, 2025
480.60
492.90
478.19
488.00
488.00
+0.99%
541,980
0.32
Jun 18, 2025
482.60
486.80
479.40
483.20
483.20
+0.42%
1,215,593
0.71
Jun 17, 2025
481.60
482.60
476.20
481.20
481.20
-0.08%
1,116,105
0.65
Jun 16, 2025
482.60
488.40
481.00
481.60
481.60
-0.91%
979,923
0.56
Jun 13, 2025
491.40
495.40
484.40
486.00
486.00
-1.86%
962,719
0.55
Jun 12, 2025
494.80
504.50
491.00
495.20
495.20
-0.12%
1,570,969
0.89
Jun 11, 2025
495.40
498.20
491.00
495.80
495.80
+0.36%
757,696
0.43
Jun 10, 2025
486.00
494.40
483.20
494.00
494.00
+2.07%
862,480
0.48
Jun 09, 2025
471.40
485.00
467.60
484.00
484.00
+1.89%
1,222,628
0.68
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
Rows: