UK markets close in 2 hours 30 minutes

Pennon Group Plc (PEGRF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
7.930.00 (0.00%)
At close: 01:36PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 20247.937.937.937.937.93-
19 Apr 20247.937.937.937.937.93600
18 Apr 20247.647.647.647.647.64-
17 Apr 20247.647.647.647.647.64-
16 Apr 20247.647.647.647.647.645,500
15 Apr 20247.947.947.947.947.94100
12 Apr 20247.947.947.947.947.94-
11 Apr 20248.118.117.947.947.94400
10 Apr 20248.148.148.148.148.14-
09 Apr 20248.148.148.148.148.14-
08 Apr 20248.148.148.148.148.14-
05 Apr 20248.148.148.148.148.14-
04 Apr 20248.348.348.148.148.14500
03 Apr 20248.488.487.837.837.83400
02 Apr 20247.917.917.917.917.91-
01 Apr 20247.917.917.917.917.91100
28 Mar 20248.688.688.688.688.68-
27 Mar 20248.688.688.688.688.68-
26 Mar 20248.688.688.688.688.68-
25 Mar 20248.688.688.688.688.68-
22 Mar 20248.688.688.688.688.68-
21 Mar 20248.688.688.688.688.68-
20 Mar 20248.688.688.688.688.68-
19 Mar 20248.688.688.688.688.68-
18 Mar 20248.688.688.688.688.683,000
15 Mar 20249.009.009.009.009.00-
14 Mar 20249.009.009.009.009.00-
13 Mar 20249.009.009.009.009.00-
12 Mar 20249.009.009.009.009.00-
11 Mar 20249.009.009.009.009.00-
08 Mar 20249.009.009.009.009.00100
07 Mar 20248.498.498.498.498.49-
06 Mar 20248.498.498.498.498.49-
05 Mar 20248.498.498.498.498.49-
04 Mar 20248.498.498.498.498.49100
01 Mar 20248.498.498.498.498.49-
29 Feb 20248.498.498.498.498.496,400
28 Feb 20248.498.498.498.498.49-
27 Feb 20248.498.498.498.498.495,100
26 Feb 20248.618.618.618.618.61-
23 Feb 20248.618.618.618.618.613,300
22 Feb 20248.618.618.618.618.619,000
21 Feb 20248.618.618.618.618.61-
20 Feb 20248.618.618.618.618.61-
16 Feb 20248.618.618.618.618.61-
15 Feb 20248.618.618.618.618.61-
14 Feb 20248.618.618.618.618.61-
13 Feb 20248.618.618.618.618.61-
12 Feb 20248.618.618.618.618.61-
09 Feb 20248.618.618.618.618.61-
08 Feb 20248.618.618.618.618.61-
07 Feb 20248.868.868.618.618.61400
06 Feb 20249.139.139.139.139.13-
05 Feb 20249.139.139.139.139.13-
02 Feb 20249.139.139.139.139.13-
01 Feb 20249.139.139.139.139.13-
31 Jan 20249.139.139.139.139.13-
30 Jan 20249.139.139.139.139.13-
29 Jan 20249.139.139.139.139.13-
26 Jan 20249.019.139.019.139.13500
25 Jan 20249.009.009.009.009.00-
24 Jan 20249.009.009.009.009.00-
23 Jan 20249.009.009.009.009.00100
22 Jan 20248.858.858.858.858.85-
19 Jan 20248.858.858.858.858.85-
18 Jan 20248.858.858.858.858.85700
17 Jan 20249.639.639.639.639.63-
16 Jan 20249.639.639.639.639.63-
12 Jan 20249.639.639.639.639.63-
11 Jan 20249.639.639.639.639.63-
10 Jan 20249.639.639.639.639.631,200
09 Jan 20249.379.379.379.379.37-
08 Jan 20249.379.379.379.379.37-
05 Jan 20249.379.379.379.379.37200
04 Jan 20249.159.159.159.159.15-
03 Jan 20249.159.159.159.159.15-
02 Jan 20249.159.159.159.159.15-
29 Dec 20239.159.159.159.159.15-
28 Dec 20239.159.159.159.159.15-
27 Dec 20239.159.159.159.159.15-
26 Dec 20239.159.159.159.159.15-
22 Dec 20239.159.159.159.159.15-
21 Dec 20239.159.159.159.159.15-
20 Dec 20239.159.159.159.159.15-
19 Dec 20239.159.159.159.159.15600
18 Dec 20239.139.139.139.139.13-
15 Dec 20239.139.139.139.139.13-
14 Dec 20239.139.139.139.139.13-
13 Dec 20239.139.139.139.139.13-
12 Dec 20239.139.139.139.139.13-
11 Dec 20239.139.139.139.139.13-
08 Dec 20239.139.139.139.139.13-
07 Dec 20239.139.139.139.139.13500
06 Dec 20239.229.229.229.229.22-
05 Dec 20239.229.229.229.229.22200
04 Dec 20239.239.239.239.239.23-
01 Dec 20239.239.239.239.239.23-
30 Nov 20239.239.239.239.239.23-
29 Nov 20239.239.239.239.239.23-
28 Nov 20239.239.239.239.239.23-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...