Pennon Group Plc (PNN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 03:50PM BST. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 664.00 | 682.50 | 663.50 | 675.50 | 675.50 | 69,324 |
| 30 Apr 2024 | 662.50 | 679.00 | 661.50 | 665.50 | 665.50 | 406,757 |
| 29 Apr 2024 | 659.00 | 681.00 | 653.00 | 676.50 | 676.50 | 566,460 |
| 26 Apr 2024 | 642.50 | 671.00 | 642.50 | 665.50 | 665.50 | 576,756 |
| 25 Apr 2024 | 675.00 | 682.50 | 651.00 | 656.00 | 656.00 | 733,266 |
| 24 Apr 2024 | 654.50 | 664.00 | 654.50 | 662.50 | 662.50 | 742,438 |
| 23 Apr 2024 | 665.00 | 671.00 | 659.00 | 664.50 | 664.50 | 528,941 |
| 22 Apr 2024 | 665.00 | 670.00 | 655.00 | 664.50 | 664.50 | 377,079 |
| 19 Apr 2024 | 646.00 | 661.00 | 644.00 | 661.00 | 661.00 | 1,766,841 |
| 18 Apr 2024 | 632.50 | 650.50 | 626.50 | 648.50 | 648.50 | 520,350 |
| 17 Apr 2024 | 634.00 | 650.50 | 627.00 | 630.50 | 630.50 | 1,151,386 |
| 16 Apr 2024 | 638.50 | 653.00 | 629.50 | 637.00 | 637.00 | 1,656,427 |
| 15 Apr 2024 | 643.50 | 652.50 | 640.00 | 646.50 | 646.50 | 2,073,817 |
| 12 Apr 2024 | 638.50 | 651.00 | 635.50 | 647.00 | 647.00 | 1,117,631 |
| 11 Apr 2024 | 617.00 | 645.50 | 617.00 | 634.50 | 634.50 | 667,223 |
| 10 Apr 2024 | 626.00 | 642.50 | 624.00 | 631.50 | 631.50 | 1,467,932 |
| 09 Apr 2024 | 635.00 | 641.50 | 628.00 | 633.00 | 633.00 | 1,080,641 |
| 08 Apr 2024 | 653.50 | 655.50 | 635.43 | 637.00 | 637.00 | 844,475 |
| 05 Apr 2024 | 660.50 | 661.50 | 646.50 | 653.50 | 653.50 | 1,557,580 |
| 04 Apr 2024 | 649.50 | 655.00 | 641.00 | 652.50 | 652.50 | 1,539,642 |
| 03 Apr 2024 | 646.50 | 655.50 | 645.43 | 649.50 | 649.50 | 1,008,085 |
| 02 Apr 2024 | 647.00 | 660.50 | 638.38 | 656.50 | 656.50 | 738,932 |
| 28 Mar 2024 | 670.50 | 670.50 | 645.00 | 647.50 | 647.50 | 855,160 |
| 27 Mar 2024 | 663.00 | 663.00 | 637.50 | 656.00 | 656.00 | 787,800 |
| 26 Mar 2024 | 650.00 | 659.00 | 645.50 | 649.00 | 649.00 | 915,730 |
| 25 Mar 2024 | 653.50 | 664.50 | 644.50 | 657.00 | 657.00 | 624,497 |
| 22 Mar 2024 | 651.50 | 675.50 | 651.50 | 670.00 | 670.00 | 592,018 |
| 21 Mar 2024 | 676.50 | 679.50 | 660.00 | 663.00 | 663.00 | 2,054,181 |
| 20 Mar 2024 | 639.00 | 668.50 | 639.00 | 666.50 | 666.50 | 1,390,641 |
| 19 Mar 2024 | 648.00 | 665.50 | 639.50 | 651.00 | 651.00 | 2,708,091 |
| 18 Mar 2024 | 673.00 | 685.50 | 655.50 | 661.00 | 661.00 | 653,163 |
| 15 Mar 2024 | 696.00 | 698.00 | 684.00 | 686.50 | 686.50 | 3,905,034 |
| 14 Mar 2024 | 700.50 | 700.50 | 674.00 | 687.50 | 687.50 | 463,916 |
| 13 Mar 2024 | 697.00 | 697.00 | 677.00 | 682.00 | 682.00 | 1,493,025 |
| 12 Mar 2024 | 701.50 | 701.50 | 678.50 | 679.00 | 679.00 | 1,378,664 |
| 11 Mar 2024 | 708.50 | 708.50 | 687.50 | 701.50 | 701.50 | 500,449 |
| 08 Mar 2024 | 716.50 | 716.50 | 682.50 | 694.00 | 694.00 | 628,140 |
| 07 Mar 2024 | 680.00 | 710.00 | 676.70 | 697.50 | 697.50 | 766,956 |
| 06 Mar 2024 | 674.50 | 690.00 | 669.50 | 682.50 | 682.50 | 777,769 |
| 05 Mar 2024 | 651.00 | 673.50 | 651.00 | 669.50 | 669.50 | 532,260 |
| 04 Mar 2024 | 670.50 | 678.00 | 658.00 | 666.50 | 666.50 | 385,929 |
| 01 Mar 2024 | 668.00 | 679.00 | 665.50 | 671.00 | 671.00 | 641,737 |
| 29 Feb 2024 | 676.50 | 678.00 | 659.00 | 661.50 | 661.50 | 1,852,056 |
| 28 Feb 2024 | 663.00 | 683.00 | 653.50 | 661.50 | 661.50 | 1,374,197 |
| 27 Feb 2024 | 655.00 | 680.50 | 655.00 | 680.50 | 680.50 | 1,454,531 |
| 26 Feb 2024 | 691.00 | 691.00 | 658.50 | 658.50 | 658.50 | 1,096,086 |
| 23 Feb 2024 | 681.50 | 686.00 | 671.50 | 671.50 | 671.50 | 1,010,753 |
| 22 Feb 2024 | 660.50 | 680.15 | 660.50 | 680.00 | 680.00 | 875,920 |
| 21 Feb 2024 | 681.50 | 681.50 | 665.43 | 675.50 | 675.50 | 1,614,211 |
| 20 Feb 2024 | 659.50 | 670.00 | 648.50 | 670.00 | 670.00 | 716,741 |
| 19 Feb 2024 | 664.50 | 675.50 | 659.50 | 662.00 | 662.00 | 353,107 |
| 16 Feb 2024 | 659.00 | 679.50 | 659.00 | 664.50 | 664.50 | 803,294 |
| 15 Feb 2024 | 648.00 | 678.00 | 648.00 | 672.50 | 672.50 | 962,106 |
| 14 Feb 2024 | 647.50 | 669.50 | 647.50 | 661.00 | 661.00 | 1,223,991 |
| 13 Feb 2024 | 655.50 | 672.00 | 655.50 | 662.00 | 662.00 | 400,424 |
| 12 Feb 2024 | 643.50 | 671.00 | 643.50 | 667.00 | 667.00 | 1,667,051 |
| 09 Feb 2024 | 683.00 | 683.00 | 654.00 | 656.00 | 656.00 | 1,012,439 |
| 08 Feb 2024 | 678.00 | 686.50 | 668.50 | 668.50 | 668.50 | 839,485 |
| 07 Feb 2024 | 682.50 | 699.50 | 678.50 | 686.00 | 686.00 | 1,229,260 |
| 06 Feb 2024 | 685.50 | 686.50 | 668.00 | 681.50 | 681.50 | 1,813,240 |
| 05 Feb 2024 | 691.00 | 697.00 | 677.00 | 682.50 | 682.50 | 717,941 |
| 02 Feb 2024 | 719.00 | 719.00 | 693.50 | 693.50 | 693.50 | 622,009 |
| 01 Feb 2024 | 697.50 | 711.00 | 697.50 | 704.00 | 704.00 | 439,391 |
| 31 Jan 2024 | 713.00 | 713.00 | 693.81 | 706.00 | 706.00 | 2,430,876 |
| 30 Jan 2024 | 690.50 | 709.00 | 690.50 | 699.50 | 699.50 | 495,472 |
| 29 Jan 2024 | 689.50 | 710.00 | 689.50 | 708.00 | 708.00 | 578,332 |
| 26 Jan 2024 | 695.00 | 709.50 | 680.50 | 704.50 | 704.50 | 711,212 |
| 25 Jan 2024 | 696.50 | 700.50 | 675.50 | 686.50 | 686.50 | 1,220,228 |
| 25 Jan 2024 | 14.04 Dividend | |||||
| 24 Jan 2024 | 725.00 | 725.00 | 703.50 | 709.50 | 695.46 | 421,320 |
| 23 Jan 2024 | 718.50 | 722.50 | 707.50 | 710.50 | 696.44 | 946,410 |
| 22 Jan 2024 | 693.00 | 719.50 | 688.50 | 711.00 | 696.93 | 1,190,514 |
| 19 Jan 2024 | 702.00 | 704.00 | 691.00 | 693.00 | 679.29 | 3,216,220 |
| 18 Jan 2024 | 699.50 | 706.54 | 692.00 | 695.50 | 681.74 | 720,463 |
| 17 Jan 2024 | 713.00 | 714.50 | 683.00 | 701.50 | 687.62 | 1,013,400 |
| 16 Jan 2024 | 716.00 | 725.21 | 709.25 | 719.50 | 705.26 | 1,987,277 |
| 15 Jan 2024 | 733.21 | 755.00 | 718.50 | 722.00 | 707.71 | 1,077,039 |
| 12 Jan 2024 | 732.00 | 745.00 | 724.50 | 744.50 | 729.77 | 1,091,147 |
| 11 Jan 2024 | 738.00 | 745.00 | 723.50 | 728.00 | 713.59 | 2,884,461 |
| 10 Jan 2024 | 734.50 | 775.00 | 730.00 | 752.00 | 737.12 | 2,592,667 |
| 09 Jan 2024 | 758.50 | 758.50 | 736.00 | 749.50 | 734.67 | 344,898 |
| 08 Jan 2024 | 738.50 | 746.00 | 732.00 | 739.00 | 724.38 | 336,901 |
| 05 Jan 2024 | 762.50 | 762.50 | 730.50 | 744.50 | 729.77 | 541,827 |
| 04 Jan 2024 | 740.00 | 749.50 | 739.00 | 747.00 | 732.22 | 421,970 |
| 03 Jan 2024 | 725.00 | 742.00 | 725.00 | 740.00 | 725.36 | 400,055 |
| 02 Jan 2024 | 753.00 | 763.50 | 735.00 | 735.00 | 720.46 | 478,664 |
| 29 Dec 2023 | 771.50 | 771.50 | 751.50 | 751.50 | 736.63 | 311,417 |
| 28 Dec 2023 | 763.00 | 771.50 | 748.50 | 755.00 | 740.06 | 332,487 |
| 27 Dec 2023 | 768.00 | 768.00 | 748.00 | 757.00 | 742.02 | 408,589 |
| 22 Dec 2023 | 742.00 | 752.50 | 734.50 | 748.50 | 733.69 | 192,070 |
| 21 Dec 2023 | 750.00 | 755.00 | 738.00 | 738.50 | 723.89 | 286,384 |
| 20 Dec 2023 | 737.00 | 757.50 | 737.00 | 755.50 | 740.55 | 402,162 |
| 19 Dec 2023 | 730.00 | 745.50 | 730.00 | 742.00 | 727.32 | 811,847 |
| 18 Dec 2023 | 725.00 | 751.00 | 722.50 | 730.00 | 715.55 | 469,891 |
| 15 Dec 2023 | 750.50 | 759.00 | 722.00 | 733.50 | 718.99 | 1,499,220 |
| 14 Dec 2023 | 762.00 | 768.11 | 740.00 | 752.50 | 737.61 | 637,854 |
| 13 Dec 2023 | 750.00 | 750.00 | 730.50 | 741.50 | 726.83 | 636,628 |
| 12 Dec 2023 | 762.00 | 762.00 | 723.50 | 734.00 | 719.48 | 863,137 |
| 11 Dec 2023 | 753.50 | 758.00 | 736.00 | 750.50 | 735.65 | 540,462 |
| 08 Dec 2023 | 735.50 | 750.50 | 735.50 | 738.50 | 723.89 | 1,097,738 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.