1. Share Prices

  2. Pennon Group PLC (PNN)

600.50p+12.50 (+2.13%)24 Dec 2024, 12:35
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
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
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
123456
Showing 1 to 50 of 254

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,770.004.72
Harworth Group PLC176.504.44
Mobico Group PLC79.854.17
Ithaca Energy PLC107.003.88
Airtel Africa PLC112.803.87
Bakkavor Group PLC149.503.82

Fallers

CompanyPrice% Chg
Vistry Group PLC547.50-16.28
Persimmon PLC1,182.00-2.39
Entain PLC681.40-1.25
Firstgroup PLC164.40-1.20
Jpmorgan Japanese Investment Trust PLC555.00-1.07
Puretech Health PLC154.80-1.02
Risers/fallers data from previous trading day.