Shares Magazine
509.00p+2.50 (+0.49%)30 May 2025, 16:39
Pennon Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 10, 2025 | 448.60p | 466.00p | 446.20p | 462.40p | 2,413,654 |
| Apr 9, 2025 | 444.40p | 453.20p | 431.40p | 432.00p | 1,617,735 |
| Apr 8, 2025 | 439.20p | 453.80p | 427.20p | 447.00p | 2,073,757 |
| Apr 7, 2025 | 445.00p | 450.60p | 428.81p | 430.20p | 2,182,892 |
| Apr 4, 2025 | 471.20p | 485.40p | 459.80p | 459.80p | 3,416,952 |
| Apr 3, 2025 | 458.00p | 485.20p | 457.20p | 473.20p | 2,003,214 |
| Apr 2, 2025 | 453.20p | 461.20p | 452.80p | 458.80p | 1,282,988 |
| Apr 1, 2025 | 448.00p | 458.00p | 447.20p | 457.40p | 2,247,331 |
| Mar 31, 2025 | 442.20p | 448.60p | 436.40p | 448.00p | 3,803,675 |
| Mar 28, 2025 | 454.00p | 455.80p | 448.20p | 452.80p | 3,418,802 |
| Mar 27, 2025 | 447.40p | 453.20p | 446.20p | 447.00p | 3,460,899 |
| Mar 26, 2025 | 445.20p | 450.40p | 443.00p | 450.40p | 2,139,725 |
| Mar 25, 2025 | 437.80p | 447.20p | 437.80p | 445.00p | 2,158,207 |
| Mar 24, 2025 | 442.00p | 444.80p | 435.60p | 437.80p | 2,436,703 |
| Mar 21, 2025 | 445.20p | 449.00p | 440.78p | 440.80p | 5,854,462 |
| Mar 20, 2025 | 438.20p | 448.20p | 435.00p | 446.40p | 4,156,569 |
| Mar 19, 2025 | 435.00p | 437.20p | 422.60p | 436.00p | 5,395,122 |
| Mar 18, 2025 | 429.80p | 434.00p | 421.60p | 434.00p | 3,627,956 |
| Mar 17, 2025 | 417.80p | 426.20p | 414.20p | 425.40p | 1,427,347 |
| Mar 14, 2025 | 411.20p | 415.80p | 405.00p | 415.80p | 1,675,675 |
| Mar 13, 2025 | 412.00p | 416.40p | 403.20p | 412.80p | 1,928,845 |
| Mar 12, 2025 | 394.80p | 414.00p | 394.80p | 413.60p | 1,657,959 |
| Mar 11, 2025 | 397.00p | 410.00p | 394.60p | 407.20p | 2,410,068 |
| Mar 10, 2025 | 398.40p | 406.20p | 395.00p | 395.40p | 1,415,737 |
| Mar 7, 2025 | 386.40p | 402.20p | 383.00p | 392.40p | 1,954,879 |
| Mar 6, 2025 | 394.60p | 398.40p | 384.20p | 387.60p | 1,609,458 |
| Mar 5, 2025 | 406.00p | 409.60p | 394.80p | 394.80p | 1,314,895 |
| Mar 4, 2025 | 406.80p | 417.00p | 406.80p | 408.20p | 1,651,327 |
| Mar 3, 2025 | 412.80p | 421.60p | 408.40p | 408.40p | 1,356,840 |
| Feb 28, 2025 | 412.80p | 425.40p | 412.20p | 418.80p | 3,615,083 |
| Feb 27, 2025 | 428.00p | 429.80p | 414.00p | 414.20p | 1,054,310 |
| Feb 26, 2025 | 430.60p | 437.20p | 428.20p | 430.00p | 982,455 |
| Feb 25, 2025 | 443.80p | 448.60p | 430.00p | 430.00p | 2,287,323 |
| Feb 24, 2025 | 447.80p | 453.00p | 440.20p | 443.40p | 1,009,536 |
| Feb 21, 2025 | 442.20p | 446.80p | 435.00p | 443.80p | 1,667,331 |
| Feb 20, 2025 | 450.00p | 456.60p | 442.80p | 442.80p | 1,387,547 |
| Feb 19, 2025 | 454.00p | 458.80p | 446.60p | 449.60p | 1,344,264 |
| Feb 18, 2025 | 469.00p | 472.00p | 456.00p | 456.60p | 1,754,735 |
| Feb 17, 2025 | 479.40p | 484.60p | 466.80p | 470.80p | 4,011,944 |
| Feb 14, 2025 | 475.00p | 480.40p | 468.80p | 476.40p | 1,217,638 |
| Feb 13, 2025 | 455.40p | 472.20p | 451.60p | 472.20p | 2,979,516 |
| Feb 12, 2025 | 453.60p | 465.00p | 453.20p | 456.20p | 1,591,725 |
| Feb 11, 2025 | 447.20p | 454.20p | 446.61p | 453.20p | 2,278,136 |
| Feb 10, 2025 | 449.00p | 450.38p | 439.60p | 448.80p | 1,524,918 |
| Feb 7, 2025 | 451.00p | 456.60p | 445.20p | 446.00p | 2,063,101 |
| Feb 6, 2025 | 460.00p | 472.20p | 452.40p | 453.20p | 3,209,569 |
| Feb 5, 2025 | 450.00p | 461.40p | 436.40p | 460.00p | 3,505,199 |
| Feb 4, 2025 | 464.00p | 475.56p | 445.00p | 453.00p | 3,335,920 |
| Feb 3, 2025 | 594.41p | 605.10p | 537.66p | 591.10p | 4,727,139 |
| Jan 31, 2025 | 461.38p | 475.92p | 454.30p | 454.30p | 3,284,001 |
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
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |
Risers/fallers data from previous trading day.