Education
About Us
Working with TipRanks
Follow Us
Pennon Group PLC (GB:PNN)
LSE:PNN
Time Period
1Y
Events
Historical Prices
Rows:
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
Oct 03, 2025
479.40
479.40
470.80
478.00
478.00
+0.72%
975,727
0.89
Oct 02, 2025
469.60
474.60
462.60
474.60
474.60
+1.02%
1,847,684
1.71
Oct 01, 2025
468.60
476.00
465.00
469.80
469.80
+0.47%
1,373,788
1.28
Sep 30, 2025
460.00
468.40
456.20
467.60
467.60
+1.70%
1,125,461
1.05
Sep 29, 2025
453.60
461.20
451.40
459.80
459.80
+1.14%
664,726
0.62
Sep 26, 2025
453.80
457.40
443.00
454.60
454.60
+0.22%
2,092,417
1.96
Sep 25, 2025
466.00
466.00
453.60
453.60
453.60
-0.70%
671,630
0.63
Sep 24, 2025
461.00
461.60
454.00
456.80
456.80
-0.22%
778,610
0.73
Sep 23, 2025
461.20
464.00
455.60
457.80
457.80
+0.57%
869,127
0.82
Sep 22, 2025
459.40
462.60
454.20
455.20
455.20
-0.52%
502,354
0.47
Sep 19, 2025
456.20
466.20
456.20
457.60
457.60
-0.95%
2,692,186
2.59
Sep 18, 2025
466.00
469.20
459.80
462.00
462.00
-0.94%
1,089,110
0.99
Sep 17, 2025
457.20
470.40
457.20
466.40
466.40
+1.17%
1,110,796
1.01
Sep 16, 2025
470.80
474.60
460.60
461.00
461.00
-2.12%
1,318,626
1.20
Sep 15, 2025
470.60
476.20
469.40
471.00
471.00
+0.30%
1,234,519
1.13
Rows: