1. Share Prices

  2. Pennon Group PLC (PNN)

545.67p+4.67 (+0.86%)05 Dec 2025, 10:23
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
Dec 4, 2025540.00p543.00p535.00p541.00p703,444
Dec 3, 2025543.50p547.50p538.50p539.00p1,024,097
Dec 2, 2025537.50p549.50p537.50p544.00p3,291,534
Dec 1, 2025552.50p553.50p545.00p548.50p1,518,027
Nov 28, 2025550.00p553.00p543.00p551.50p1,116,028
Nov 27, 2025562.00p566.00p531.00p552.00p2,019,824
Nov 26, 2025523.50p533.00p509.00p528.50p1,648,524
Nov 25, 2025501.00p518.00p501.00p518.00p753,182
Nov 24, 2025509.00p513.50p502.00p511.00p1,101,429
Nov 21, 2025487.80p508.00p487.80p505.50p759,053
Nov 20, 2025490.00p496.20p489.40p492.40p496,765
Nov 19, 2025499.80p505.00p489.80p489.80p2,180,196
Nov 18, 2025494.40p502.50p493.20p502.50p572,737
Nov 17, 2025487.00p503.50p487.00p501.00p586,759
Nov 14, 2025502.50p504.97p494.60p498.60p613,722
Nov 13, 2025510.00p513.00p502.50p505.00p576,332
Nov 12, 2025515.00p518.00p506.50p509.50p744,254
Nov 11, 2025517.00p518.50p511.00p515.50p580,073
Nov 10, 2025503.00p517.50p503.00p510.00p573,522
Nov 7, 2025528.00p528.00p510.00p514.00p591,919
Nov 6, 2025528.00p528.00p514.00p519.50p535,954
Nov 5, 2025513.00p519.50p509.50p517.00p754,761
Nov 4, 2025504.00p516.00p500.00p511.00p1,142,424
Nov 3, 2025509.00p516.00p498.00p504.00p1,025,033
Oct 31, 2025526.50p526.50p516.00p518.50p799,685
Oct 30, 2025530.00p532.00p525.00p525.00p688,308
Oct 29, 2025535.00p537.50p526.50p531.50p986,256
Oct 28, 2025527.50p536.50p524.42p534.50p842,476
Oct 27, 2025531.50p531.50p523.50p531.50p571,563
Oct 24, 2025531.50p532.50p520.00p532.50p734,350
Oct 23, 2025526.50p533.50p520.51p531.00p591,152
Oct 22, 2025528.50p532.50p520.50p528.50p1,496,169
Oct 21, 2025507.00p518.50p506.50p517.00p657,743
Oct 20, 2025505.50p511.50p504.00p506.50p620,670
Oct 17, 2025504.50p517.00p504.50p507.50p2,086,763
Oct 16, 2025513.00p516.50p505.50p512.00p581,454
Oct 15, 2025500.50p514.00p498.00p513.00p647,347
Oct 14, 2025497.40p504.71p496.40p498.60p655,598
Oct 13, 2025489.60p501.00p489.40p498.60p981,609
Oct 10, 2025485.00p492.60p485.00p490.60p848,311
Oct 9, 2025488.80p489.00p475.60p484.80p635,927
Oct 8, 2025477.80p481.40p474.60p477.00p696,176
Oct 7, 2025480.00p483.60p473.80p478.60p771,319
Oct 6, 2025477.80p478.20p464.00p475.80p670,707
Oct 3, 2025479.40p479.40p470.80p478.00p975,726
Oct 2, 2025469.60p474.60p462.60p474.60p1,847,684
Oct 1, 2025468.60p476.00p465.00p469.80p1,373,788
Sep 30, 2025460.00p468.40p456.20p467.60p1,125,461
Sep 29, 2025453.60p461.20p451.40p459.80p664,725
Sep 26, 2025453.80p457.40p443.00p454.60p2,092,416
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC142.5010.29
Ocado Group PLC195.606.16
Greggs PLC1,678.005.53
Ceres Power Holdings PLC351.604.39
Elementis PLC167.004.24
Watches Of Switzerland Group PLC505.503.97

Fallers

CompanyPrice% Chg
Big Yellow Group PLC1,007.78-5.81
Baltic Classifieds Group PLC177.20-4.73
Mony Group PLC186.00-3.13
Safestore Holdings PLC706.50-2.89
Ithaca Energy PLC172.80-2.81
Trainline PLC214.60-2.37