Pennon Group Plc (LON:PNN)
London
· Delayed Price · Currency is GBP · Price in GBX 540.00
-1.00 (-0.18%)
At close: Dec 5, 2025
Pennon Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 540.00 | 546.50 | 537.50 | 540.00 | 540.00 | -0.18% | 832,010 |
| Dec 4, 2025 | 540.00 | 543.00 | 535.00 | 541.00 | 541.00 | 0.37% | 703,444 |
| Dec 3, 2025 | 543.50 | 547.50 | 538.50 | 539.00 | 539.00 | -0.92% | 1,024,098 |
| Dec 2, 2025 | 537.50 | 549.50 | 537.50 | 544.00 | 544.00 | -0.82% | 3,291,534 |
| Dec 1, 2025 | 552.50 | 553.50 | 545.00 | 548.50 | 548.50 | -0.54% | 1,518,006 |
| Nov 28, 2025 | 550.00 | 553.00 | 543.00 | 551.50 | 551.50 | -0.09% | 1,116,028 |
| Nov 27, 2025 | 562.00 | 566.00 | 531.00 | 552.00 | 552.00 | 4.45% | 2,019,825 |
| Nov 26, 2025 | 523.50 | 533.00 | 509.00 | 528.50 | 528.50 | 2.03% | 1,648,509 |
| Nov 25, 2025 | 501.00 | 518.00 | 501.00 | 518.00 | 518.00 | 1.37% | 753,182 |
| Nov 24, 2025 | 509.00 | 513.50 | 502.00 | 511.00 | 511.00 | 1.09% | 1,101,429 |
| Nov 21, 2025 | 487.80 | 508.00 | 487.80 | 505.50 | 505.50 | 2.66% | 759,053 |
| Nov 20, 2025 | 490.00 | 496.20 | 489.40 | 492.40 | 492.40 | 0.53% | 496,765 |
| Nov 19, 2025 | 499.80 | 505.00 | 489.80 | 489.80 | 489.80 | -2.53% | 2,180,196 |
| Nov 18, 2025 | 494.40 | 502.50 | 493.20 | 502.50 | 502.50 | 0.30% | 572,738 |
| Nov 17, 2025 | 487.00 | 503.50 | 487.00 | 501.00 | 501.00 | 0.48% | 586,760 |
| Nov 14, 2025 | 502.50 | 504.97 | 494.60 | 498.60 | 498.60 | -1.27% | 613,722 |
| Nov 13, 2025 | 510.00 | 513.00 | 502.50 | 505.00 | 505.00 | -0.88% | 576,332 |
| Nov 12, 2025 | 515.00 | 518.00 | 506.50 | 509.50 | 509.50 | -1.16% | 744,254 |
| Nov 11, 2025 | 517.00 | 518.50 | 511.00 | 515.50 | 515.50 | 1.08% | 580,074 |
| Nov 10, 2025 | 503.00 | 517.50 | 503.00 | 510.00 | 510.00 | -0.78% | 573,523 |
| Nov 7, 2025 | 528.00 | 528.00 | 510.00 | 514.00 | 514.00 | -1.06% | 591,920 |
| Nov 6, 2025 | 528.00 | 528.00 | 514.00 | 519.50 | 519.50 | 0.48% | 535,954 |
| Nov 5, 2025 | 513.00 | 519.50 | 509.50 | 517.00 | 517.00 | 1.17% | 754,761 |
| Nov 4, 2025 | 504.00 | 516.00 | 500.00 | 511.00 | 511.00 | 1.39% | 1,142,424 |
| Nov 3, 2025 | 509.00 | 516.00 | 498.00 | 504.00 | 504.00 | -2.80% | 1,025,033 |
| Oct 31, 2025 | 526.50 | 526.50 | 516.00 | 518.50 | 518.50 | -1.24% | 799,685 |
| Oct 30, 2025 | 530.00 | 532.00 | 525.00 | 525.00 | 525.00 | -1.22% | 688,308 |
| Oct 29, 2025 | 535.00 | 537.50 | 526.50 | 531.50 | 531.50 | -0.56% | 986,256 |
| Oct 28, 2025 | 527.50 | 536.50 | 524.42 | 534.50 | 534.50 | 0.56% | 842,477 |
| Oct 27, 2025 | 531.50 | 531.50 | 523.50 | 531.50 | 531.50 | -0.19% | 571,564 |
| Oct 24, 2025 | 531.50 | 532.50 | 520.00 | 532.50 | 532.50 | 0.28% | 734,351 |
| Oct 23, 2025 | 526.50 | 533.50 | 520.51 | 531.00 | 531.00 | 0.47% | 591,153 |
| Oct 22, 2025 | 528.50 | 532.50 | 520.50 | 528.50 | 528.50 | 2.22% | 1,496,170 |
| Oct 21, 2025 | 507.00 | 518.50 | 506.50 | 517.00 | 517.00 | 2.07% | 657,743 |
| Oct 20, 2025 | 505.50 | 511.50 | 504.00 | 506.50 | 506.50 | -0.20% | 620,670 |
| Oct 17, 2025 | 504.50 | 517.00 | 504.50 | 507.50 | 507.50 | -0.88% | 2,086,763 |
| Oct 16, 2025 | 513.00 | 516.50 | 505.50 | 512.00 | 512.00 | -0.19% | 581,454 |
| Oct 15, 2025 | 500.50 | 514.00 | 498.00 | 513.00 | 513.00 | 2.89% | 647,347 |
| Oct 14, 2025 | 497.40 | 504.71 | 496.40 | 498.60 | 498.60 | - | 655,599 |
| Oct 13, 2025 | 489.60 | 501.00 | 489.40 | 498.60 | 498.60 | 1.63% | 981,609 |
| Oct 10, 2025 | 485.00 | 492.60 | 485.00 | 490.60 | 490.60 | 1.20% | 848,312 |
| Oct 9, 2025 | 488.80 | 489.00 | 475.60 | 484.80 | 484.80 | 1.64% | 635,927 |
| Oct 8, 2025 | 477.80 | 481.40 | 474.60 | 477.00 | 477.00 | -0.33% | 696,177 |
| Oct 7, 2025 | 480.00 | 483.60 | 473.80 | 478.60 | 478.60 | 0.59% | 771,320 |
| Oct 6, 2025 | 477.80 | 478.20 | 464.00 | 475.80 | 475.80 | -0.46% | 670,707 |
| Oct 3, 2025 | 479.40 | 479.40 | 470.80 | 478.00 | 478.00 | 0.72% | 975,727 |
| Oct 2, 2025 | 469.60 | 474.60 | 462.60 | 474.60 | 474.60 | 1.02% | 1,847,684 |
| Oct 1, 2025 | 468.60 | 476.00 | 465.00 | 469.80 | 469.80 | 0.47% | 1,373,788 |
| Sep 30, 2025 | 460.00 | 468.40 | 456.20 | 467.60 | 467.60 | 1.70% | 1,125,461 |
| Sep 29, 2025 | 453.60 | 461.20 | 451.40 | 459.80 | 459.80 | 1.14% | 664,726 |