647.50p-8.50 (-1.30%)28 Mar 2024, 18:45
Pennon Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 670.50p | 670.50p | 645.00p | 647.50p | 855,160 |
Mar 27, 2024 | 663.00p | 663.00p | 637.50p | 656.00p | 787,800 |
Mar 26, 2024 | 650.00p | 659.00p | 645.50p | 649.00p | 915,730 |
Mar 25, 2024 | 653.50p | 664.50p | 644.50p | 657.00p | 624,497 |
Mar 22, 2024 | 651.50p | 675.50p | 651.50p | 670.00p | 592,018 |
Mar 21, 2024 | 676.50p | 679.50p | 660.00p | 663.00p | 2,054,181 |
Mar 20, 2024 | 639.00p | 668.50p | 639.00p | 666.50p | 1,390,641 |
Mar 19, 2024 | 648.00p | 665.50p | 639.50p | 651.00p | 2,708,091 |
Mar 18, 2024 | 673.00p | 685.50p | 655.50p | 661.00p | 653,163 |
Mar 15, 2024 | 696.00p | 698.00p | 684.00p | 686.50p | 3,905,034 |
Mar 14, 2024 | 700.50p | 700.50p | 674.00p | 687.50p | 463,916 |
Mar 13, 2024 | 697.00p | 697.00p | 677.00p | 682.00p | 1,493,025 |
Mar 12, 2024 | 701.50p | 701.50p | 678.50p | 679.00p | 1,378,664 |
Mar 11, 2024 | 708.50p | 708.50p | 687.50p | 701.50p | 500,449 |
Mar 8, 2024 | 716.50p | 716.50p | 682.50p | 694.00p | 628,140 |
Mar 7, 2024 | 680.00p | 710.00p | 676.70p | 697.50p | 766,956 |
Mar 6, 2024 | 674.50p | 690.00p | 669.50p | 682.50p | 777,769 |
Mar 5, 2024 | 651.00p | 673.50p | 651.00p | 669.50p | 532,260 |
Mar 4, 2024 | 670.50p | 678.00p | 658.00p | 666.50p | 385,929 |
Mar 1, 2024 | 668.00p | 679.00p | 665.50p | 671.00p | 641,737 |
Feb 29, 2024 | 676.50p | 678.00p | 659.00p | 661.50p | 1,852,056 |
Feb 28, 2024 | 663.00p | 683.00p | 653.50p | 661.50p | 1,374,197 |
Feb 27, 2024 | 655.00p | 680.50p | 655.00p | 680.50p | 1,454,531 |
Feb 26, 2024 | 691.00p | 691.00p | 658.50p | 658.50p | 1,096,086 |
Feb 23, 2024 | 681.50p | 686.00p | 671.50p | 671.50p | 1,010,753 |
Feb 22, 2024 | 660.50p | 680.15p | 660.50p | 680.00p | 875,920 |
Feb 21, 2024 | 681.50p | 681.50p | 665.43p | 675.50p | 1,614,211 |
Feb 20, 2024 | 659.50p | 670.00p | 648.50p | 670.00p | 716,741 |
Feb 19, 2024 | 664.50p | 675.50p | 659.50p | 662.00p | 353,107 |
Feb 16, 2024 | 659.00p | 679.50p | 659.00p | 664.50p | 803,294 |
Feb 15, 2024 | 648.00p | 678.00p | 648.00p | 672.50p | 962,106 |
Feb 14, 2024 | 647.50p | 669.50p | 647.50p | 661.00p | 1,223,991 |
Feb 13, 2024 | 655.50p | 672.00p | 655.50p | 662.00p | 400,424 |
Feb 12, 2024 | 643.50p | 671.00p | 643.50p | 667.00p | 1,667,051 |
Feb 9, 2024 | 683.00p | 683.00p | 654.00p | 656.00p | 1,012,439 |
Feb 8, 2024 | 678.00p | 686.50p | 668.50p | 668.50p | 839,485 |
Feb 7, 2024 | 682.50p | 699.50p | 678.50p | 686.00p | 1,229,260 |
Feb 6, 2024 | 685.50p | 686.50p | 668.00p | 681.50p | 1,813,240 |
Feb 5, 2024 | 691.00p | 697.00p | 677.00p | 682.50p | 717,941 |
Feb 2, 2024 | 719.00p | 719.00p | 693.50p | 693.50p | 622,009 |
Feb 1, 2024 | 697.50p | 711.00p | 697.50p | 704.00p | 439,391 |
Jan 31, 2024 | 713.00p | 713.00p | 693.81p | 706.00p | 2,430,876 |
Jan 30, 2024 | 690.50p | 709.00p | 690.50p | 699.50p | 495,472 |
Jan 29, 2024 | 689.50p | 710.00p | 689.50p | 708.00p | 578,332 |
Jan 26, 2024 | 695.00p | 709.50p | 680.50p | 704.50p | 711,212 |
Jan 25, 2024 | 696.50p | 700.50p | 675.50p | 686.50p | 1,220,228 |
Jan 24, 2024 | 725.00p | 725.00p | 703.50p | 709.50p | 421,320 |
Jan 23, 2024 | 718.50p | 722.50p | 707.50p | 710.50p | 946,410 |
Jan 22, 2024 | 693.00p | 719.50p | 688.50p | 711.00p | 1,190,514 |
Jan 19, 2024 | 702.00p | 704.00p | 691.00p | 693.00p | 3,216,220 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.