1. Share Prices

  2. Pennon Group PLC (PNN)

646.50p-2.00 (-0.31%)19 Apr 2024, 15:05
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
Apr 18, 2024632.50p650.50p626.50p648.50p520,350
Apr 17, 2024634.00p650.50p627.00p630.50p1,151,386
Apr 16, 2024638.50p653.00p629.50p637.00p1,656,427
Apr 15, 2024643.50p652.50p640.00p646.50p2,073,817
Apr 12, 2024638.50p651.00p635.50p647.00p1,117,631
Apr 11, 2024617.00p645.50p617.00p634.50p667,223
Apr 10, 2024626.00p642.50p624.00p631.50p1,467,932
Apr 9, 2024635.00p641.50p628.00p633.00p1,080,641
Apr 8, 2024653.50p655.50p635.44p637.00p844,475
Apr 5, 2024660.50p661.50p646.50p653.50p1,557,580
Apr 4, 2024649.50p655.00p641.00p652.50p1,539,642
Apr 3, 2024646.50p655.50p645.43p649.50p1,008,085
Apr 2, 2024647.00p660.50p638.38p656.50p738,932
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
123456
Showing 1 to 50 of 253

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,500.509.01
Darktrace PLC473.603.32
W.A.G Payment Solutions PLC67.642.80
Energean PLC1,007.002.65
Auction Technology Group PLC511.002.30
Hochschild Mining PLC153.801.85

Fallers

CompanyPrice% Chg
Smith (Ds) PLC359.40-10.06
Man Group PLC253.66-5.56
Marshalls PLC258.00-3.91
Dr. Martens PLC67.75-3.00
Hargreaves Lansdown PLC712.90-2.90
Integrafin Holdings PLC287.50-2.87