462.40p+15.40 (+3.45%)10 Apr 2025, 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

 
     
DateOpenHighLowCloseVolume
Apr 9, 2025444.40p453.20p431.40p432.00p1,617,735
Apr 8, 2025439.20p453.80p427.20p447.00p2,073,757
Apr 7, 2025445.00p450.60p428.81p430.20p2,182,892
Apr 4, 2025471.20p485.40p459.80p459.80p3,416,952
Apr 3, 2025458.00p485.20p457.20p473.20p2,003,214
Apr 2, 2025453.20p461.20p452.80p458.80p1,282,988
Apr 1, 2025448.00p458.00p447.20p457.40p2,247,331
Mar 31, 2025442.20p448.60p436.40p448.00p3,803,675
Mar 28, 2025454.00p455.80p448.20p452.80p3,418,802
Mar 27, 2025447.40p453.20p446.20p447.00p3,460,899
Mar 26, 2025445.20p450.40p443.00p450.40p2,139,725
Mar 25, 2025437.80p447.20p437.80p445.00p2,158,207
Mar 24, 2025442.00p444.80p435.60p437.80p2,436,703
Mar 21, 2025445.20p449.00p440.78p440.80p5,854,462
Mar 20, 2025438.20p448.20p435.00p446.40p4,156,569
Mar 19, 2025435.00p437.20p422.60p436.00p5,395,122
Mar 18, 2025429.80p434.00p421.60p434.00p3,627,956
Mar 17, 2025417.80p426.20p414.20p425.40p1,427,347
Mar 14, 2025411.20p415.80p405.00p415.80p1,675,675
Mar 13, 2025412.00p416.40p403.20p412.80p1,928,845
Mar 12, 2025394.80p414.00p394.80p413.60p1,657,959
Mar 11, 2025397.00p410.00p394.60p407.20p2,410,068
Mar 10, 2025398.40p406.20p395.00p395.40p1,415,737
Mar 7, 2025386.40p402.20p383.00p392.40p1,954,879
Mar 6, 2025394.60p398.40p384.20p387.60p1,609,458
Mar 5, 2025406.00p409.60p394.80p394.80p1,314,895
Mar 4, 2025406.80p417.00p406.80p408.20p1,651,327
Mar 3, 2025412.80p421.60p408.40p408.40p1,356,840
Feb 28, 2025412.80p425.40p412.20p418.80p3,615,083
Feb 27, 2025428.00p429.80p414.00p414.20p1,054,310
Feb 26, 2025430.60p437.20p428.20p430.00p982,455
Feb 25, 2025443.80p448.60p430.00p430.00p2,287,323
Feb 24, 2025447.80p453.00p440.20p443.40p1,009,536
Feb 21, 2025442.20p446.80p435.00p443.80p1,667,331
Feb 20, 2025450.00p456.60p442.80p442.80p1,387,547
Feb 19, 2025454.00p458.80p446.60p449.60p1,344,264
Feb 18, 2025469.00p472.00p456.00p456.60p1,754,735
Feb 17, 2025479.40p484.60p466.80p470.80p4,011,944
Feb 14, 2025475.00p480.40p468.80p476.40p1,217,638
Feb 13, 2025455.40p472.20p451.60p472.20p2,979,516
Feb 12, 2025453.60p465.00p453.20p456.20p1,591,725
Feb 11, 2025447.20p454.20p446.61p453.20p2,278,136
Feb 10, 2025449.00p450.38p439.60p448.80p1,524,918
Feb 7, 2025451.00p456.60p445.20p446.00p2,063,101
Feb 6, 2025460.00p472.20p452.40p453.20p3,209,569
Feb 5, 2025450.00p461.40p436.40p460.00p3,505,199
Feb 4, 2025464.00p475.56p445.00p453.00p3,335,920
Feb 3, 2025594.41p605.10p537.66p591.10p4,727,139
Jan 31, 2025461.38p475.92p454.30p454.30p3,284,001
Jan 30, 2025424.83p468.70p424.83p457.05p2,331,012
Showing 1 to 50 of 255
April
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
1
2
3
4
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
April
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00