1. Share Prices

  2. Pennon Group PLC (PNN)

720.00p+6.00 (+0.84%)17 May 2024, 16:35
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
May 17, 2024718.00p725.00p712.50p720.00p510,336
May 16, 2024717.50p727.00p704.50p714.00p607,342
May 15, 2024736.50p740.50p720.00p720.00p1,424,752
May 14, 2024700.00p734.00p700.00p732.50p1,965,781
May 13, 2024731.00p731.00p711.50p711.50p454,510
May 10, 2024717.50p727.00p709.50p713.50p476,347
May 9, 2024711.00p721.20p705.75p720.50p440,006
May 8, 2024694.00p717.00p694.00p711.00p647,929
May 7, 2024708.00p716.50p700.00p716.50p763,940
May 3, 2024687.00p709.00p687.00p698.50p754,501
May 2, 2024674.00p698.00p674.00p689.00p1,497,565
May 1, 2024664.00p682.50p663.50p677.00p219,888
Apr 30, 2024662.50p679.00p661.50p665.50p406,757
Apr 29, 2024659.00p681.00p653.00p676.50p566,460
Apr 26, 2024642.50p671.00p642.50p665.50p576,756
Apr 25, 2024675.00p682.50p651.00p656.00p733,266
Apr 24, 2024654.50p664.00p654.50p662.50p742,438
Apr 23, 2024665.00p671.00p659.00p664.50p528,941
Apr 22, 2024665.00p670.00p655.00p664.50p377,079
Apr 19, 2024646.00p661.00p644.00p661.00p1,766,841
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
123456
Showing 1 to 50 of 254

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:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hochschild Mining PLC168.005.66
Premier Foods PLC176.203.65
Antofagasta PLC2,365.003.55
Auction Technology Group PLC584.003.55
Fresnillo PLC615.003.36
Mobico Group PLC66.853.32

Fallers

CompanyPrice% Chg
Entain PLC722.00-5.52
Wizz Air Holdings PLC2,020.00-4.54
Ashtead Group PLC5,764.00-4.51
Savills PLC1,110.00-4.31
W.A.G Payment Solutions PLC67.40-4.26
Burberry Group PLC1,100.00-3.51
Risers/fallers data from previous trading day.