Pennon Group Plc (LON:PNN)
London
· Delayed Price · Currency is GBP · Price in GBX 547.50
-17.50 (-3.10%)
At close: Mar 6, 2026
Pennon Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 565.00 | 571.00 | 547.50 | 547.50 | 547.50 | -3.10% | 1,384,890 |
| Mar 5, 2026 | 571.50 | 578.00 | 558.50 | 565.00 | 565.00 | -0.96% | 933,554 |
| Mar 4, 2026 | 570.00 | 579.50 | 570.00 | 570.50 | 570.50 | 0.26% | 1,135,970 |
| Mar 3, 2026 | 584.00 | 593.00 | 565.00 | 569.00 | 569.00 | -4.37% | 1,717,931 |
| Mar 2, 2026 | 595.50 | 606.00 | 592.60 | 595.00 | 595.00 | -0.83% | 836,913 |
| Feb 27, 2026 | 597.50 | 605.00 | 589.50 | 600.00 | 600.00 | 1.01% | 1,527,812 |
| Feb 26, 2026 | 596.50 | 599.00 | 592.50 | 594.00 | 594.00 | -0.25% | 1,072,117 |
| Feb 25, 2026 | 585.00 | 599.50 | 579.84 | 595.50 | 595.50 | 0.93% | 698,334 |
| Feb 24, 2026 | 590.50 | 600.00 | 586.50 | 590.00 | 590.00 | 0.60% | 1,342,458 |
| Feb 23, 2026 | 583.00 | 590.00 | 579.50 | 586.50 | 586.50 | 0.51% | 1,063,919 |
| Feb 20, 2026 | 585.50 | 588.50 | 581.00 | 583.50 | 583.50 | 0.34% | 652,319 |
| Feb 19, 2026 | 584.50 | 591.28 | 569.00 | 581.50 | 581.50 | -0.68% | 1,821,124 |
| Feb 18, 2026 | 593.50 | 594.00 | 585.00 | 585.50 | 585.50 | -0.76% | 970,529 |
| Feb 17, 2026 | 588.50 | 597.50 | 586.70 | 590.00 | 590.00 | 0.34% | 737,780 |
| Feb 16, 2026 | 580.00 | 589.50 | 578.00 | 588.00 | 588.00 | 0.77% | 862,872 |
| Feb 13, 2026 | 579.50 | 590.00 | 573.50 | 583.50 | 583.50 | 1.04% | 3,935,589 |
| Feb 12, 2026 | 571.00 | 577.50 | 558.00 | 577.50 | 577.50 | 1.85% | 977,201 |
| Feb 11, 2026 | 558.00 | 570.50 | 554.50 | 567.00 | 567.00 | 1.52% | 1,424,346 |
| Feb 10, 2026 | 541.50 | 558.50 | 541.50 | 558.50 | 558.50 | 2.38% | 1,256,614 |
| Feb 9, 2026 | 555.00 | 555.50 | 532.00 | 545.50 | 545.50 | -0.82% | 2,536,686 |
| Feb 6, 2026 | 555.00 | 555.00 | 546.50 | 550.00 | 550.00 | -0.54% | 1,444,182 |
| Feb 5, 2026 | 560.00 | 560.00 | 542.00 | 553.00 | 553.00 | -0.98% | 1,315,912 |
| Feb 4, 2026 | 551.00 | 561.50 | 550.00 | 558.50 | 558.50 | 1.82% | 1,377,507 |
| Feb 3, 2026 | 543.00 | 549.00 | 538.00 | 548.50 | 548.50 | 0.46% | 1,012,662 |
| Feb 2, 2026 | 548.00 | 557.00 | 545.61 | 546.00 | 546.00 | -0.09% | 3,159,237 |
| Jan 30, 2026 | 556.00 | 560.15 | 546.50 | 546.50 | 546.50 | -1.80% | 1,954,237 |
| Jan 29, 2026 | 556.50 | 557.55 | 546.50 | 556.50 | 556.50 | -1.50% | 2,470,187 |
| Jan 28, 2026 | 558.00 | 567.00 | 553.00 | 565.00 | 555.74 | 1.44% | 628,979 |
| Jan 27, 2026 | 552.50 | 557.00 | 545.50 | 557.00 | 547.87 | 1.46% | 823,063 |
| Jan 26, 2026 | 553.00 | 557.00 | 544.57 | 549.00 | 540.00 | 0.64% | 1,210,934 |
| Jan 23, 2026 | 551.50 | 554.50 | 544.00 | 545.50 | 536.56 | -1.27% | 696,260 |
| Jan 22, 2026 | 554.00 | 555.00 | 535.50 | 552.50 | 543.44 | 1.28% | 1,748,873 |
| Jan 21, 2026 | 567.50 | 567.50 | 542.00 | 545.50 | 536.56 | -1.00% | 845,815 |
| Jan 20, 2026 | 556.00 | 565.00 | 551.00 | 551.00 | 541.97 | -0.81% | 939,561 |
| Jan 19, 2026 | 547.00 | 560.00 | 539.43 | 555.50 | 546.40 | 1.93% | 1,068,782 |
| Jan 16, 2026 | 543.50 | 549.50 | 537.50 | 545.00 | 536.07 | 0.74% | 6,047,892 |
| Jan 15, 2026 | 532.50 | 542.00 | 530.00 | 541.00 | 532.13 | 1.60% | 2,485,240 |
| Jan 14, 2026 | 524.50 | 532.50 | 521.00 | 532.50 | 523.77 | 1.53% | 578,843 |
| Jan 13, 2026 | 535.50 | 535.50 | 522.00 | 524.50 | 515.90 | -1.69% | 820,899 |
| Jan 12, 2026 | 540.00 | 546.50 | 528.50 | 533.50 | 524.76 | -2.82% | 999,453 |
| Jan 9, 2026 | 540.50 | 551.50 | 539.50 | 549.00 | 540.00 | 0.37% | 671,472 |
| Jan 8, 2026 | 559.00 | 559.00 | 547.00 | 547.00 | 538.04 | -0.64% | 652,539 |
| Jan 7, 2026 | 545.00 | 550.50 | 540.00 | 550.50 | 541.48 | 1.57% | 1,071,020 |
| Jan 6, 2026 | 537.50 | 548.50 | 528.50 | 542.00 | 533.12 | 1.98% | 564,980 |
| Jan 5, 2026 | 535.50 | 535.50 | 521.00 | 531.50 | 522.79 | - | 802,928 |
| Jan 2, 2026 | 530.50 | 535.50 | 527.50 | 531.50 | 522.79 | 0.76% | 417,205 |
| Dec 31, 2025 | 520.50 | 535.50 | 520.50 | 527.50 | 518.85 | -0.94% | 161,745 |
| Dec 30, 2025 | 531.50 | 534.50 | 526.00 | 532.50 | 523.77 | 0.76% | 749,228 |
| Dec 29, 2025 | 532.50 | 532.50 | 519.00 | 528.50 | 519.84 | 1.25% | 600,423 |
| Dec 24, 2025 | 520.00 | 524.50 | 516.50 | 522.00 | 513.44 | 0.38% | 295,403 |
| Dec 23, 2025 | 522.00 | 527.50 | 520.00 | 520.00 | 511.48 | -0.38% | 701,566 |
| Dec 22, 2025 | 517.50 | 522.00 | 514.00 | 522.00 | 513.44 | -0.29% | 551,284 |
| Dec 19, 2025 | 513.50 | 525.50 | 513.50 | 523.50 | 514.92 | 0.29% | 2,302,834 |
| Dec 18, 2025 | 535.00 | 535.00 | 522.00 | 522.00 | 513.44 | -0.57% | 868,986 |
| Dec 17, 2025 | 518.00 | 529.50 | 515.50 | 525.00 | 516.40 | 2.04% | 2,004,584 |
| Dec 16, 2025 | 518.00 | 518.50 | 511.00 | 514.50 | 506.07 | - | 1,465,748 |
| Dec 15, 2025 | 525.50 | 525.50 | 514.50 | 514.50 | 506.07 | -0.48% | 709,810 |
| Dec 12, 2025 | 509.50 | 520.00 | 509.50 | 517.00 | 508.53 | -0.67% | 1,794,022 |
| Dec 11, 2025 | 519.00 | 523.00 | 515.00 | 520.50 | 511.97 | - | 466,647 |
| Dec 10, 2025 | 524.00 | 527.00 | 517.00 | 520.50 | 511.97 | -1.14% | 705,966 |
| Dec 9, 2025 | 535.00 | 537.50 | 526.50 | 526.50 | 517.87 | -1.50% | 1,079,219 |
| Dec 8, 2025 | 541.50 | 542.50 | 529.00 | 534.50 | 525.74 | -1.02% | 893,424 |
| Dec 5, 2025 | 540.00 | 547.00 | 537.00 | 540.00 | 531.15 | -0.18% | 832,017 |
| Dec 4, 2025 | 540.00 | 543.00 | 535.00 | 541.00 | 532.13 | 0.37% | 703,444 |
| Dec 3, 2025 | 543.50 | 547.50 | 538.50 | 539.00 | 530.17 | -0.92% | 1,024,098 |
| Dec 2, 2025 | 537.50 | 549.50 | 537.50 | 544.00 | 535.08 | -0.82% | 3,291,534 |
| Dec 1, 2025 | 552.50 | 553.50 | 545.00 | 548.50 | 539.51 | -0.54% | 1,518,028 |
| Nov 28, 2025 | 550.00 | 553.00 | 543.00 | 551.50 | 542.46 | -0.09% | 1,116,028 |
| Nov 27, 2025 | 562.00 | 566.00 | 531.00 | 552.00 | 542.95 | 4.45% | 2,019,825 |
| Nov 26, 2025 | 523.50 | 533.00 | 509.00 | 528.50 | 519.84 | 2.03% | 1,648,525 |
| Nov 25, 2025 | 501.00 | 518.00 | 501.00 | 518.00 | 509.51 | 1.37% | 753,182 |
| Nov 24, 2025 | 509.00 | 513.50 | 502.00 | 511.00 | 502.63 | 1.09% | 1,101,429 |
| Nov 21, 2025 | 487.80 | 508.00 | 487.80 | 505.50 | 497.22 | 2.66% | 759,053 |
| Nov 20, 2025 | 490.00 | 496.20 | 489.40 | 492.40 | 484.33 | 0.53% | 496,765 |
| Nov 19, 2025 | 499.80 | 505.00 | 489.80 | 489.80 | 481.77 | -2.53% | 2,180,196 |
| Nov 18, 2025 | 494.40 | 502.50 | 493.20 | 502.50 | 494.26 | 0.30% | 572,738 |
| Nov 17, 2025 | 487.00 | 503.50 | 487.00 | 501.00 | 492.79 | 0.48% | 586,760 |
| Nov 14, 2025 | 502.50 | 504.97 | 494.60 | 498.60 | 490.43 | -1.27% | 613,722 |
| Nov 13, 2025 | 510.00 | 513.00 | 502.50 | 505.00 | 496.72 | -0.88% | 576,332 |
| Nov 12, 2025 | 515.00 | 518.00 | 506.50 | 509.50 | 501.15 | -1.16% | 744,254 |
| Nov 11, 2025 | 517.00 | 518.50 | 511.00 | 515.50 | 507.05 | 1.08% | 580,074 |
| Nov 10, 2025 | 503.00 | 517.50 | 503.00 | 510.00 | 501.64 | -0.78% | 573,523 |
| Nov 7, 2025 | 528.00 | 528.00 | 510.00 | 514.00 | 505.58 | -1.06% | 591,920 |
| Nov 6, 2025 | 528.00 | 528.00 | 514.00 | 519.50 | 510.99 | 0.48% | 535,954 |
| Nov 5, 2025 | 513.00 | 519.50 | 509.50 | 517.00 | 508.53 | 1.17% | 754,761 |
| Nov 4, 2025 | 504.00 | 516.00 | 500.00 | 511.00 | 502.63 | 1.39% | 1,142,424 |
| Nov 3, 2025 | 509.00 | 516.00 | 498.00 | 504.00 | 495.74 | -2.80% | 1,025,033 |
| Oct 31, 2025 | 526.50 | 526.50 | 516.00 | 518.50 | 510.00 | -1.24% | 799,685 |
| Oct 30, 2025 | 530.00 | 532.00 | 525.00 | 525.00 | 516.40 | -1.22% | 688,308 |
| Oct 29, 2025 | 535.00 | 537.50 | 526.50 | 531.50 | 522.79 | -0.56% | 986,256 |
| Oct 28, 2025 | 527.50 | 536.50 | 524.42 | 534.50 | 525.74 | 0.56% | 842,477 |
| Oct 27, 2025 | 531.50 | 531.50 | 523.50 | 531.50 | 522.79 | -0.19% | 571,564 |
| Oct 24, 2025 | 531.50 | 532.50 | 520.00 | 532.50 | 523.77 | 0.28% | 734,351 |
| Oct 23, 2025 | 526.50 | 533.50 | 520.51 | 531.00 | 522.30 | 0.47% | 591,153 |
| Oct 22, 2025 | 528.50 | 532.50 | 520.50 | 528.50 | 519.84 | 2.22% | 1,496,170 |
| Oct 21, 2025 | 507.00 | 518.50 | 506.50 | 517.00 | 508.53 | 2.07% | 657,743 |
| Oct 20, 2025 | 505.50 | 511.50 | 504.00 | 506.50 | 498.20 | -0.20% | 620,670 |
| Oct 17, 2025 | 504.50 | 517.00 | 504.50 | 507.50 | 499.18 | -0.88% | 2,086,763 |
| Oct 16, 2025 | 513.00 | 516.50 | 505.50 | 512.00 | 503.61 | -0.19% | 581,454 |
| Oct 15, 2025 | 500.50 | 514.00 | 498.00 | 513.00 | 504.59 | 2.89% | 647,347 |