Shares Magazine
479.60p+1.40 (+0.29%)13 Aug 2025, 14:31
Pennon Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 12, 2025 | 498.00p | 500.50p | 478.20p | 478.20p | 596,322 |
| Aug 11, 2025 | 497.00p | 501.00p | 494.20p | 496.00p | 548,131 |
| Aug 8, 2025 | 499.60p | 505.00p | 496.60p | 496.60p | 515,080 |
| Aug 7, 2025 | 507.00p | 507.00p | 491.60p | 499.40p | 976,424 |
| Aug 6, 2025 | 504.00p | 507.50p | 501.50p | 507.00p | 722,680 |
| Aug 5, 2025 | 509.00p | 512.00p | 501.50p | 506.50p | 940,087 |
| Aug 4, 2025 | 504.50p | 508.00p | 497.60p | 507.00p | 526,371 |
| Aug 1, 2025 | 491.00p | 503.00p | 491.00p | 498.60p | 661,881 |
| Jul 31, 2025 | 489.80p | 498.40p | 485.60p | 498.40p | 1,425,232 |
| Jul 30, 2025 | 486.60p | 492.40p | 485.40p | 491.60p | 1,269,960 |
| Jul 29, 2025 | 495.60p | 495.60p | 486.35p | 488.60p | 982,050 |
| Jul 28, 2025 | 500.00p | 504.50p | 493.40p | 494.60p | 873,227 |
| Jul 25, 2025 | 495.20p | 500.00p | 490.00p | 500.00p | 1,012,472 |
| Jul 24, 2025 | 514.00p | 517.00p | 496.60p | 496.80p | 882,895 |
| Jul 23, 2025 | 537.00p | 539.00p | 525.07p | 532.50p | 1,085,796 |
| Jul 22, 2025 | 540.00p | 549.50p | 528.00p | 539.00p | 999,034 |
| Jul 21, 2025 | 522.00p | 526.50p | 514.50p | 526.00p | 972,545 |
| Jul 18, 2025 | 500.00p | 516.00p | 494.80p | 516.00p | 1,604,924 |
| Jul 17, 2025 | 489.80p | 497.08p | 487.60p | 493.80p | 962,366 |
| Jul 16, 2025 | 485.00p | 492.20p | 484.20p | 489.00p | 1,540,624 |
| Jul 15, 2025 | 490.00p | 494.20p | 486.00p | 486.20p | 1,091,478 |
| Jul 14, 2025 | 482.00p | 487.80p | 482.00p | 487.40p | 654,121 |
| Jul 11, 2025 | 491.80p | 494.20p | 479.20p | 484.00p | 2,504,355 |
| Jul 10, 2025 | 498.40p | 500.00p | 487.80p | 491.00p | 763,590 |
| Jul 9, 2025 | 492.80p | 499.80p | 476.80p | 494.00p | 1,181,961 |
| Jul 8, 2025 | 482.00p | 495.20p | 477.60p | 480.20p | 1,333,578 |
| Jul 7, 2025 | 492.20p | 493.80p | 484.60p | 485.20p | 2,180,836 |
| Jul 4, 2025 | 492.80p | 494.80p | 486.00p | 490.80p | 954,660 |
| Jul 3, 2025 | 490.60p | 497.40p | 490.00p | 494.40p | 1,144,004 |
| Jul 2, 2025 | 511.50p | 514.50p | 483.60p | 490.40p | 967,259 |
| Jul 1, 2025 | 504.00p | 510.50p | 501.00p | 510.00p | 896,521 |
| Jun 30, 2025 | 504.50p | 513.50p | 500.50p | 501.50p | 1,324,669 |
| Jun 27, 2025 | 494.40p | 504.50p | 493.00p | 503.00p | 875,567 |
| Jun 26, 2025 | 493.20p | 499.00p | 487.80p | 496.00p | 679,001 |
| Jun 25, 2025 | 486.60p | 494.40p | 486.60p | 491.80p | 779,170 |
| Jun 24, 2025 | 493.20p | 500.50p | 490.40p | 493.40p | 1,053,758 |
| Jun 23, 2025 | 473.80p | 492.55p | 472.80p | 491.60p | 474,098 |
| Jun 20, 2025 | 489.20p | 493.40p | 480.20p | 480.20p | 5,286,870 |
| Jun 19, 2025 | 480.60p | 492.90p | 478.19p | 488.00p | 541,979 |
| Jun 18, 2025 | 482.60p | 486.80p | 479.40p | 483.20p | 1,215,592 |
| Jun 17, 2025 | 481.60p | 482.60p | 476.20p | 481.20p | 1,116,105 |
| Jun 16, 2025 | 482.60p | 488.40p | 481.00p | 481.60p | 979,922 |
| Jun 13, 2025 | 491.40p | 495.40p | 484.40p | 486.00p | 962,719 |
| Jun 12, 2025 | 494.80p | 504.50p | 491.00p | 495.20p | 1,570,969 |
| Jun 11, 2025 | 495.40p | 498.20p | 491.00p | 495.80p | 757,695 |
| Jun 10, 2025 | 486.00p | 494.40p | 483.20p | 494.00p | 862,480 |
| Jun 9, 2025 | 471.40p | 485.00p | 467.60p | 484.00p | 1,222,627 |
| Jun 6, 2025 | 477.60p | 485.00p | 470.80p | 475.00p | 968,467 |
| Jun 5, 2025 | 495.40p | 495.40p | 474.40p | 480.40p | 689,520 |
| Jun 4, 2025 | 482.80p | 492.00p | 481.80p | 483.20p | 1,679,783 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Hill & Smith PLC | 2,165.00 | 10.01 |
| Spire Healthcare Group PLC | 228.00 | 6.54 |
| Oxford Nanopore Technologies PLC | 221.27 | 4.57 |
| Spirax Group PLC | 7,080.00 | 3.43 |
| Jupiter Fund Management PLC | 131.14 | 2.61 |
| Astrazeneca PLC | 11,366.00 | 2.53 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Beazley PLC | 806.50 | -11.57 |
| Watches Of Switzerland Group PLC | 330.00 | -3.62 |
| Derwent London PLC | 1,744.00 | -3.16 |
| Playtech PLC | 421.50 | -2.66 |
| Pagegroup PLC | 260.20 | -2.62 |
| Entain PLC | 894.00 | -2.61 |