1. Share Prices

  2. Pennon Group PLC (PNN)

505.00p-1.50 (-0.30%)06 Aug 2025, 14:03
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
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
Jun 30, 2025504.50p513.50p500.50p501.50p1,324,669
Jun 27, 2025494.40p504.50p493.00p503.00p875,567
Jun 26, 2025493.20p499.00p487.80p496.00p679,001
Jun 25, 2025486.60p494.40p486.60p491.80p779,170
Jun 24, 2025493.20p500.50p490.40p493.40p1,053,758
Jun 23, 2025473.80p492.55p472.80p491.60p474,098
Jun 20, 2025489.20p493.40p480.20p480.20p5,286,870
Jun 19, 2025480.60p492.90p478.19p488.00p541,979
Jun 18, 2025482.60p486.80p479.40p483.20p1,215,592
Jun 17, 2025481.60p482.60p476.20p481.20p1,116,105
Jun 16, 2025482.60p488.40p481.00p481.60p979,922
Jun 13, 2025491.40p495.40p484.40p486.00p962,719
Jun 12, 2025494.80p504.50p491.00p495.20p1,570,969
Jun 11, 2025495.40p498.20p491.00p495.80p757,695
Jun 10, 2025486.00p494.40p483.20p494.00p862,480
Jun 9, 2025471.40p485.00p467.60p484.00p1,222,627
Jun 6, 2025477.60p485.00p470.80p475.00p968,467
Jun 5, 2025495.40p495.40p474.40p480.40p689,520
Jun 4, 2025482.80p492.00p481.80p483.20p1,679,783
Jun 3, 2025518.50p518.50p483.80p488.60p1,610,429
Jun 2, 2025512.00p515.50p502.50p508.50p1,254,279
May 30, 2025506.00p515.50p503.50p509.00p1,974,670
May 29, 2025502.50p506.50p497.20p506.50p1,962,937
May 28, 2025510.50p512.50p502.50p503.00p1,394,168
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,394.0010.63
Fresnillo PLC1,602.005.39
Vistry Group PLC619.805.09
Diageo PLC1,980.884.04
Hochschild Mining PLC311.983.79
Pphe Hotel Group Limited1,770.003.75

Fallers

CompanyPrice% Chg
Tp Icap Group PLC281.00-8.47
Coca-Cola Europacific Partners PLC6,800.00-7.98
Metro Bank Holdings PLC116.20-7.19
Coca-Cola Hbc AG3,647.99-6.99
4Imprint Group PLC3,385.00-6.36
Auction Technology Group PLC348.35-5.21