1. Share Prices

  2. Pennon Group PLC (PNN)

540.00p-1.00 (-0.18%)05 Dec 2025, 16:38
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Pennon Group PLC Trades

DateTimePriceQuantityValue
Dec 5, 202516:38:39540.00p150,000£810,000.00
Dec 5, 202516:35:16540.00p447,988£2,419,135.20
Dec 5, 202516:29:25539.50p100£539.50
Dec 5, 202516:29:25539.50p36£194.22
Dec 5, 202516:29:25539.50p1,074£5,794.23
Dec 5, 202516:29:25539.50p1,074£5,794.23
Dec 5, 202516:29:25539.50p300£1,618.50
Dec 5, 202516:29:25539.00p282£1,519.98
Dec 5, 202516:29:22539.00p650£3,503.50
Dec 5, 202516:29:22539.00p1,074£5,788.86
Dec 5, 202516:29:22539.00p300£1,617.00
Dec 5, 202516:29:22538.50p1,074£5,783.49
Dec 5, 202516:29:13538.00p69£371.22
Dec 5, 202516:29:13538.00p282£1,517.16
Dec 5, 202516:29:13538.00p1,074£5,778.12
Dec 5, 202516:29:13538.50p1,074£5,783.49
Dec 5, 202516:29:13538.00p1,265£6,805.70
Dec 5, 202516:29:13538.00p1,614£8,683.32
Dec 5, 202516:29:13538.00p282£1,517.16
Dec 5, 202516:29:13538.00p473£2,544.74
Dec 5, 202516:29:13538.00p376£2,022.88
Dec 5, 202516:29:13538.00p370£1,990.60
Dec 5, 202516:29:13538.50p100£538.50
Dec 5, 202516:29:13538.50p367£1,976.30
Dec 5, 202516:29:13538.50p412£2,218.62
Dec 5, 202516:29:13538.50p412£2,218.62
Dec 5, 202516:29:13538.50p295£1,588.58
Dec 5, 202516:29:13538.00p117£629.46
Dec 5, 202516:29:13538.00p1,074£5,778.12
Dec 5, 202516:29:13538.00p650£3,497.00
Dec 5, 202516:29:13538.00p253£1,361.14
Dec 5, 202516:29:13538.50p550£2,961.75
Dec 5, 202516:29:13538.50p274£1,475.49
Dec 5, 202516:28:07539.00p3£16.17
Dec 5, 202516:27:07538.81p1,000£5,388.07
Dec 5, 202516:26:36539.00p124£668.36
Dec 5, 202516:25:53539.00p283£1,525.37
Dec 5, 202516:25:52539.00p290£1,563.10
Dec 5, 202516:25:52539.00p2,297£12,380.83
Dec 5, 202516:25:11538.50p69£371.57
Dec 5, 202516:25:10538.50p211£1,136.23
Dec 5, 202516:25:10539.00p582£3,136.98
Dec 5, 202516:25:04539.00p700£3,773.00
Dec 5, 202516:25:04539.00p1,248£6,726.72
Dec 5, 202516:25:04539.00p1,614£8,699.46
Dec 5, 202516:24:58539.00p694£3,740.66
Dec 5, 202516:24:58539.00p555£2,991.45
Dec 5, 202516:24:58539.00p1,613£8,694.07
Dec 5, 202516:24:58539.00p558£3,007.62
Dec 5, 202516:24:58539.00p739£3,983.21

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 PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.