647.50p-8.50 (-1.30%)28 Mar 2024, 18:45
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Pennon Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 28, 2024670.50p670.50p645.00p647.50p855,160
Mar 27, 2024663.00p663.00p637.50p656.00p787,800
Mar 26, 2024650.00p659.00p645.50p649.00p915,730
Mar 25, 2024653.50p664.50p644.50p657.00p624,497
Mar 22, 2024651.50p675.50p651.50p670.00p592,018
Mar 21, 2024676.50p679.50p660.00p663.00p2,054,181
Mar 20, 2024639.00p668.50p639.00p666.50p1,390,641
Mar 19, 2024648.00p665.50p639.50p651.00p2,708,091
Mar 18, 2024673.00p685.50p655.50p661.00p653,163
Mar 15, 2024696.00p698.00p684.00p686.50p3,905,034
Mar 14, 2024700.50p700.50p674.00p687.50p463,916
Mar 13, 2024697.00p697.00p677.00p682.00p1,493,025
Mar 12, 2024701.50p701.50p678.50p679.00p1,378,664
Mar 11, 2024708.50p708.50p687.50p701.50p500,449
Mar 8, 2024716.50p716.50p682.50p694.00p628,140
Mar 7, 2024680.00p710.00p676.70p697.50p766,956
Mar 6, 2024674.50p690.00p669.50p682.50p777,769
Mar 5, 2024651.00p673.50p651.00p669.50p532,260
Mar 4, 2024670.50p678.00p658.00p666.50p385,929
Mar 1, 2024668.00p679.00p665.50p671.00p641,737
Feb 29, 2024676.50p678.00p659.00p661.50p1,852,056
Feb 28, 2024663.00p683.00p653.50p661.50p1,374,197
Feb 27, 2024655.00p680.50p655.00p680.50p1,454,531
Feb 26, 2024691.00p691.00p658.50p658.50p1,096,086
Feb 23, 2024681.50p686.00p671.50p671.50p1,010,753
Feb 22, 2024660.50p680.15p660.50p680.00p875,920
Feb 21, 2024681.50p681.50p665.43p675.50p1,614,211
Feb 20, 2024659.50p670.00p648.50p670.00p716,741
Feb 19, 2024664.50p675.50p659.50p662.00p353,107
Feb 16, 2024659.00p679.50p659.00p664.50p803,294
Feb 15, 2024648.00p678.00p648.00p672.50p962,106
Feb 14, 2024647.50p669.50p647.50p661.00p1,223,991
Feb 13, 2024655.50p672.00p655.50p662.00p400,424
Feb 12, 2024643.50p671.00p643.50p667.00p1,667,051
Feb 9, 2024683.00p683.00p654.00p656.00p1,012,439
Feb 8, 2024678.00p686.50p668.50p668.50p839,485
Feb 7, 2024682.50p699.50p678.50p686.00p1,229,260
Feb 6, 2024685.50p686.50p668.00p681.50p1,813,240
Feb 5, 2024691.00p697.00p677.00p682.50p717,941
Feb 2, 2024719.00p719.00p693.50p693.50p622,009
Feb 1, 2024697.50p711.00p697.50p704.00p439,391
Jan 31, 2024713.00p713.00p693.81p706.00p2,430,876
Jan 30, 2024690.50p709.00p690.50p699.50p495,472
Jan 29, 2024689.50p710.00p689.50p708.00p578,332
Jan 26, 2024695.00p709.50p680.50p704.50p711,212
Jan 25, 2024696.50p700.50p675.50p686.50p1,220,228
Jan 24, 2024725.00p725.00p703.50p709.50p421,320
Jan 23, 2024718.50p722.50p707.50p710.50p946,410
Jan 22, 2024693.00p719.50p688.50p711.00p1,190,514
Jan 19, 2024702.00p704.00p691.00p693.00p3,216,220
Showing 1 to 50 of 253