1. Share Prices

  2. Pennon Group PLC (PNN)

578.00p-109.63 (-18.97%)03 Feb 2025, 14:37
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
Jan 31, 2025587.00p605.50p578.00p578.00p3,284,001
Jan 30, 2025540.50p596.32p540.50p581.50p2,331,012
Jan 29, 2025485.00p564.50p472.20p554.00p3,871,515
Jan 28, 2025511.50p519.00p503.50p515.50p4,031,512
Jan 27, 2025511.50p517.50p499.80p509.50p2,139,197
Jan 24, 2025521.50p523.50p498.80p504.50p1,257,718
Jan 23, 2025510.00p524.00p510.00p516.50p447,539
Jan 22, 2025539.50p542.50p514.85p518.00p973,870
Jan 21, 2025543.50p543.50p528.00p537.00p558,467
Jan 20, 2025527.00p535.00p522.50p533.00p400,015
Jan 17, 2025533.50p539.54p528.50p528.50p668,535
Jan 16, 2025523.00p530.00p505.00p528.50p753,518
Jan 15, 2025502.00p519.00p501.14p517.00p811,657
Jan 14, 2025517.00p517.00p486.40p495.20p1,278,278
Jan 13, 2025516.50p519.50p507.50p510.00p523,712
Jan 10, 2025535.00p535.00p506.50p519.50p912,730
Jan 9, 2025533.50p545.50p527.00p530.00p1,270,602
Jan 8, 2025559.00p559.00p520.00p537.50p2,370,560
Jan 7, 2025556.50p565.50p548.00p559.00p2,123,142
Jan 6, 2025580.50p581.50p570.50p578.50p398,351
Jan 3, 2025575.00p588.50p573.00p575.00p1,469,987
Jan 2, 2025597.50p599.00p580.97p582.50p487,607
Dec 31, 2024564.50p593.50p564.50p593.50p183,250
Dec 30, 2024592.50p598.00p574.50p582.50p556,790
Dec 27, 2024595.50p598.00p587.00p596.50p611,152
Dec 24, 2024585.00p600.50p582.50p600.50p227,379
Dec 23, 2024577.50p589.50p575.50p588.00p2,165,845
Dec 20, 2024579.00p583.50p561.50p581.00p4,536,278
Dec 19, 2024595.00p607.50p586.00p587.50p1,850,541
Dec 18, 2024603.00p604.50p585.50p585.50p1,257,118
Dec 17, 2024598.50p619.50p598.00p598.00p1,242,751
Dec 16, 2024603.00p623.50p603.00p615.50p518,910
Dec 13, 2024606.00p624.00p606.00p624.00p726,905
Dec 12, 2024599.00p619.50p599.00p619.50p897,836
Dec 11, 2024605.00p606.50p592.50p594.50p1,080,135
Dec 10, 2024603.50p613.00p601.00p602.50p478,663
Dec 9, 2024609.50p611.55p604.50p611.50p630,416
Dec 6, 2024597.00p615.00p597.00p609.50p1,174,219
Dec 5, 2024591.00p613.50p591.00p613.00p1,056,418
Dec 4, 2024583.50p600.00p583.50p597.50p588,601
Dec 3, 2024609.50p609.50p590.50p594.00p1,001,626
Dec 2, 2024593.00p606.50p593.00p599.50p426,043
Nov 29, 2024598.50p616.50p598.50p603.00p532,888
Nov 28, 2024611.00p614.50p598.00p613.50p1,294,112
Nov 27, 2024589.50p609.00p570.50p602.00p818,181
Nov 26, 2024594.50p599.50p580.00p580.00p2,647,383
Nov 25, 2024597.00p602.50p593.50p599.00p872,203
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
123456
Showing 1 to 50 of 252

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:
30 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Bakkavor Group PLC135.001.12
Foresight Group Holdings Limited405.002.79
Fresnillo PLC709.501.94
Endeavour Mining PLC1,649.000.37
Diversified Energy Company PLC1,341.002.60
Centrica PLC143.450.67

Fallers

CompanyPrice% Chg
Pennon Group PLC464.60-19.62
Ferrexpo PLC104.00-6.14
Discoverie Group PLC618.00-4.04
Wood Group (John) PLC68.53-5.41
Carnival PLC1,977.00-3.56
Renishaw PLC3,410.19-5.40