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 |
| Sep 26, 2025 | 453.80 | 457.40 | 443.00 | 454.60 | 454.60 | 0.22% | 2,092,417 |
| Sep 25, 2025 | 466.00 | 466.00 | 453.60 | 453.60 | 453.60 | -0.70% | 671,630 |
| Sep 24, 2025 | 461.00 | 461.60 | 454.00 | 456.80 | 456.80 | -0.22% | 778,610 |
| Sep 23, 2025 | 461.20 | 464.00 | 455.60 | 457.80 | 457.80 | 0.57% | 869,127 |
| Sep 22, 2025 | 459.40 | 462.60 | 454.20 | 455.20 | 455.20 | -0.52% | 502,354 |
| Sep 19, 2025 | 456.20 | 466.20 | 456.20 | 457.60 | 457.60 | -0.95% | 2,692,186 |
| Sep 18, 2025 | 466.00 | 469.20 | 459.80 | 462.00 | 462.00 | -0.94% | 1,089,110 |
| Sep 17, 2025 | 457.20 | 470.40 | 457.20 | 466.40 | 466.40 | 1.17% | 1,110,796 |
| Sep 16, 2025 | 470.80 | 474.60 | 460.60 | 461.00 | 461.00 | -2.12% | 1,318,626 |
| Sep 15, 2025 | 470.60 | 476.20 | 469.40 | 471.00 | 471.00 | 0.30% | 1,234,519 |
| Sep 12, 2025 | 465.60 | 474.60 | 464.20 | 469.60 | 469.60 | 1.03% | 1,222,432 |
| Sep 11, 2025 | 462.80 | 468.80 | 460.60 | 464.80 | 464.80 | 0.82% | 1,355,275 |
| Sep 10, 2025 | 460.20 | 465.00 | 458.98 | 461.00 | 461.00 | -0.13% | 998,791 |
| Sep 9, 2025 | 460.60 | 463.60 | 458.00 | 461.60 | 461.60 | 0.35% | 1,026,434 |
| Sep 8, 2025 | 470.00 | 470.00 | 456.40 | 460.00 | 460.00 | -1.16% | 1,407,595 |
| Sep 5, 2025 | 451.00 | 465.63 | 451.00 | 465.40 | 465.40 | 1.35% | 2,463,913 |
| Sep 4, 2025 | 453.40 | 459.43 | 445.40 | 459.20 | 459.20 | 2.78% | 2,249,591 |
| Sep 3, 2025 | 444.40 | 448.00 | 439.40 | 446.80 | 446.80 | 0.18% | 1,293,487 |
| Sep 2, 2025 | 467.20 | 467.20 | 444.99 | 446.00 | 446.00 | -4.29% | 1,207,669 |
| Sep 1, 2025 | 472.80 | 476.20 | 463.20 | 466.00 | 466.00 | -1.60% | 696,305 |
| Aug 29, 2025 | 488.40 | 488.40 | 472.20 | 473.60 | 473.60 | -0.59% | 879,829 |
| Aug 28, 2025 | 482.80 | 483.80 | 474.17 | 476.40 | 476.40 | -1.16% | 383,290 |
| Aug 27, 2025 | 482.80 | 491.00 | 482.00 | 482.00 | 482.00 | -0.17% | 765,111 |
| Aug 26, 2025 | 488.60 | 492.00 | 482.80 | 482.80 | 482.80 | -1.99% | 1,383,769 |
| Aug 22, 2025 | 487.20 | 495.80 | 485.94 | 492.60 | 492.60 | 0.78% | 644,562 |
| Aug 21, 2025 | 488.60 | 491.80 | 485.20 | 488.80 | 488.80 | -0.20% | 602,049 |
| Aug 20, 2025 | 473.80 | 508.23 | 472.20 | 489.80 | 489.80 | 3.68% | 1,135,519 |
| Aug 19, 2025 | 475.00 | 476.80 | 472.40 | 472.40 | 472.40 | -0.30% | 546,143 |
| Aug 18, 2025 | 479.20 | 481.60 | 472.00 | 473.80 | 473.80 | -0.42% | 596,225 |
| Aug 15, 2025 | 483.00 | 485.00 | 475.80 | 475.80 | 475.80 | -1.25% | 544,725 |
| Aug 14, 2025 | 484.00 | 484.60 | 480.00 | 481.80 | 481.80 | 0.33% | 594,979 |
| Aug 13, 2025 | 476.40 | 485.40 | 476.40 | 480.20 | 480.20 | 0.42% | 742,865 |
| Aug 12, 2025 | 498.00 | 500.50 | 478.20 | 478.20 | 478.20 | -3.59% | 596,323 |
| Aug 11, 2025 | 497.00 | 501.00 | 494.20 | 496.00 | 496.00 | -0.12% | 548,132 |
| Aug 8, 2025 | 499.60 | 505.00 | 496.60 | 496.60 | 496.60 | -0.56% | 515,081 |
| Aug 7, 2025 | 507.00 | 507.00 | 491.60 | 499.40 | 499.40 | -1.50% | 976,424 |
| Aug 6, 2025 | 504.00 | 507.50 | 501.50 | 507.00 | 507.00 | 0.10% | 722,681 |
| Aug 5, 2025 | 509.00 | 512.00 | 501.50 | 506.50 | 506.50 | -0.10% | 940,087 |
| Aug 4, 2025 | 504.50 | 508.00 | 497.60 | 507.00 | 507.00 | 1.68% | 526,371 |
| Aug 1, 2025 | 491.00 | 503.00 | 491.00 | 498.60 | 498.60 | 0.04% | 661,881 |
| Jul 31, 2025 | 489.80 | 498.40 | 485.60 | 498.40 | 498.40 | 1.38% | 1,425,232 |
| Jul 30, 2025 | 486.60 | 492.40 | 485.40 | 491.60 | 491.60 | 0.61% | 1,269,960 |
| Jul 29, 2025 | 495.60 | 495.60 | 486.35 | 488.60 | 488.60 | -1.21% | 982,050 |
| Jul 28, 2025 | 500.00 | 504.50 | 493.40 | 494.60 | 494.60 | -1.08% | 873,228 |
| Jul 25, 2025 | 495.20 | 500.00 | 490.00 | 500.00 | 500.00 | 0.64% | 1,012,472 |
| Jul 24, 2025 | 514.00 | 517.00 | 496.60 | 496.80 | 496.80 | -6.70% | 882,895 |
| Jul 23, 2025 | 537.00 | 539.00 | 525.07 | 532.50 | 513.07 | -1.21% | 1,085,797 |
| Jul 22, 2025 | 540.00 | 549.50 | 528.00 | 539.00 | 519.33 | 2.47% | 999,035 |
| Jul 21, 2025 | 516.00 | 526.50 | 514.50 | 526.00 | 506.81 | 1.94% | 972,546 |
| Jul 18, 2025 | 500.00 | 516.00 | 494.80 | 516.00 | 497.17 | 4.50% | 1,604,925 |