1. Share Prices

  2. Pennon Group PLC (PNN)

461.60p+1.60 (+0.35%)09 Sep 2025, 17:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Pennon Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 9, 2025460.60p463.60p458.00p461.60p1,026,434
Sep 8, 2025470.00p470.00p456.40p460.00p1,407,595
Sep 5, 2025451.00p465.63p451.00p465.40p2,463,912
Sep 4, 2025453.40p459.43p445.40p459.20p2,249,591
Sep 3, 2025444.40p448.00p439.40p446.80p1,293,486
Sep 2, 2025467.20p467.20p444.99p446.00p1,207,669
Sep 1, 2025472.80p476.20p463.20p466.00p696,305
Aug 29, 2025488.40p488.40p472.20p473.60p879,828
Aug 28, 2025482.80p483.80p474.17p476.40p383,290
Aug 27, 2025482.80p491.00p482.00p482.00p765,110
Aug 26, 2025488.60p492.00p482.80p482.80p1,383,768
Aug 22, 2025487.20p495.80p485.94p492.60p644,562
Aug 21, 2025488.60p491.80p485.20p488.80p602,048
Aug 20, 2025473.80p508.23p472.20p489.80p1,135,518
Aug 19, 2025475.00p476.80p472.40p472.40p546,143
Aug 18, 2025479.20p481.60p472.00p473.80p596,224
Aug 15, 2025483.00p485.00p475.80p475.80p544,725
Aug 14, 2025484.00p484.60p480.00p481.80p594,978
Aug 13, 2025476.40p485.40p476.40p480.20p742,865
Aug 12, 2025498.00p500.50p478.20p478.20p596,322
Aug 11, 2025497.00p501.00p494.20p496.00p548,131
Aug 8, 2025499.60p505.00p496.60p496.60p515,080
Aug 7, 2025507.00p507.00p491.60p499.40p976,424
Aug 6, 2025504.00p507.50p501.50p507.00p722,680
Aug 5, 2025509.00p512.00p501.50p506.50p940,087
Aug 4, 2025504.50p508.00p497.60p507.00p526,371
Aug 1, 2025491.00p503.00p491.00p498.60p661,881
Jul 31, 2025489.80p498.40p485.60p498.40p1,425,232
Jul 30, 2025486.60p492.40p485.40p491.60p1,269,960
Jul 29, 2025495.60p495.60p486.35p488.60p982,050
Jul 28, 2025500.00p504.50p493.40p494.60p873,227
Jul 25, 2025495.20p500.00p490.00p500.00p1,012,472
Jul 24, 2025514.00p517.00p496.60p496.80p882,895
Jul 23, 2025537.00p539.00p525.07p532.50p1,085,796
Jul 22, 2025540.00p549.50p528.00p539.00p999,034
Jul 21, 2025522.00p526.50p514.50p526.00p972,545
Jul 18, 2025500.00p516.00p494.80p516.00p1,604,924
Jul 17, 2025489.80p497.08p487.60p493.80p962,366
Jul 16, 2025485.00p492.20p484.20p489.00p1,540,624
Jul 15, 2025490.00p494.20p486.00p486.20p1,091,478
Jul 14, 2025482.00p487.80p482.00p487.40p654,121
Jul 11, 2025491.80p494.20p479.20p484.00p2,504,355
Jul 10, 2025498.40p500.00p487.80p491.00p763,590
Jul 9, 2025492.80p499.80p476.80p494.00p1,181,961
Jul 8, 2025482.00p495.20p477.60p480.20p1,333,578
Jul 7, 2025492.20p493.80p484.60p485.20p2,180,836
Jul 4, 2025492.80p494.80p486.00p490.80p954,660
Jul 3, 2025490.60p497.40p490.00p494.40p1,144,004
Jul 2, 2025511.50p514.50p483.60p490.40p967,259
Jul 1, 2025504.00p510.50p501.00p510.00p896,521
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,490.009.07
Diversified Energy Company PLC1,166.005.52
Glencore PLC301.655.29
Goodwin PLC11,100.004.72
Lion Finance Group PLC7,575.004.12
Computacenter PLC2,414.003.78

Fallers

CompanyPrice% Chg
Dunelm Group PLC1,117.00-9.99
Burberry Group PLC1,167.00-8.25
Rhi Magnesita N.V.2,095.00-5.20
London Stock Exchange Group PLC8,826.00-4.69
Vistry Group PLC603.80-4.61
Gamma Communications PLC1,024.00-3.76
Risers/fallers data from previous trading day. Today's data available from 8:15am.