1. Share Prices

  2. Pennon Group PLC (PNN)

596.00p+9.00 (+1.53%)22 Nov 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
Nov 22, 2024581.50p606.00p581.50p596.00p700,935
Nov 21, 2024570.00p593.50p570.00p587.00p2,719,912
Nov 20, 2024579.00p588.00p567.00p574.00p1,255,362
Nov 19, 2024566.50p576.00p563.50p568.00p905,569
Nov 18, 2024573.50p576.00p556.00p564.00p815,230
Nov 15, 2024542.50p569.50p542.50p567.50p979,265
Nov 14, 2024521.00p558.50p521.00p553.50p1,024,583
Nov 13, 2024534.50p535.00p518.00p528.50p924,118
Nov 12, 2024546.00p558.50p532.00p533.00p1,380,267
Nov 11, 2024555.00p564.50p543.57p560.50p537,451
Nov 8, 2024541.50p553.50p541.50p553.50p633,941
Nov 7, 2024549.50p559.27p542.00p548.50p418,530
Nov 6, 2024562.50p564.50p542.50p548.00p456,151
Nov 5, 2024559.50p565.59p554.00p555.00p1,714,514
Nov 4, 2024546.50p554.00p539.00p539.00p368,403
Nov 1, 2024537.50p547.50p537.50p547.00p599,355
Oct 31, 2024548.50p550.50p536.00p544.50p1,583,805
Oct 30, 2024548.00p569.50p546.00p551.50p822,857
Oct 29, 2024559.00p567.50p550.50p553.00p734,018
Oct 28, 2024562.50p574.00p560.00p564.00p581,622
Oct 25, 2024566.50p570.00p561.90p564.50p629,744
Oct 24, 2024589.50p593.50p567.50p567.50p686,598
Oct 23, 2024589.00p597.50p588.50p593.00p520,889
Oct 22, 2024578.50p592.00p574.50p590.00p697,052
Oct 21, 2024575.00p590.00p570.87p580.50p1,075,812
Oct 18, 2024580.50p590.50p577.53p587.00p1,562,298
Oct 17, 2024592.00p592.50p579.50p583.50p679,390
Oct 16, 2024573.89p592.50p581.19p586.00p850,736
Oct 15, 2024564.00p577.50p559.50p567.00p710,962
Oct 14, 2024551.00p562.40p546.00p560.00p424,135
Oct 11, 2024540.00p552.00p540.00p547.50p1,197,923
Oct 10, 2024557.50p557.50p544.00p548.00p763,841
Oct 9, 2024557.00p564.00p543.12p551.00p1,628,325
Oct 8, 2024560.50p565.00p557.23p559.00p746,918
Oct 7, 2024576.50p578.00p566.00p566.00p1,116,768
Oct 4, 2024578.00p578.00p560.00p574.50p1,281,323
Oct 3, 2024583.00p590.00p572.00p573.50p682,904
Oct 2, 2024587.00p603.00p579.50p584.00p2,021,142
Oct 1, 2024586.00p605.00p586.00p598.00p449,520
Sep 30, 2024599.00p602.00p586.50p592.00p754,972
Sep 27, 2024606.50p607.50p596.00p597.50p596,577
Sep 26, 2024602.00p602.00p587.00p595.50p914,593
Sep 25, 2024591.00p600.00p590.50p600.00p1,014,121
Sep 24, 2024605.00p607.50p591.00p593.50p2,464,632
Sep 23, 2024601.00p610.00p596.50p601.50p614,743
Sep 20, 2024611.50p615.50p601.50p601.50p1,816,674
Sep 19, 2024611.00p615.00p596.00p613.00p1,421,331
Sep 18, 2024618.00p625.00p605.00p605.50p1,087,137
Sep 17, 2024593.50p619.50p593.50p618.00p2,491,692
Sep 16, 2024613.00p617.00p605.50p608.50p343,118
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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,730.0017.25
Clarkson PLC3,935.009.31
Ithaca Energy PLC115.606.06
Diploma PLC4,466.005.78
Puretech Health PLC171.205.68
Itv PLC65.505.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
Close Brothers Group PLC200.40-6.53
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84
Risers/fallers data from previous trading day.