UK markets closed

Pennon Group Plc (PEGRY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
16.47+0.01 (+0.06%)
At close: 03:31PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202416.3616.5916.1716.4716.4717,400
18 Apr 202416.2516.4616.0516.4616.467,300
17 Apr 202416.2616.2615.5815.9915.9934,500
16 Apr 202416.1616.2115.8515.8515.8513,300
15 Apr 202416.4316.4316.1116.1116.1120,500
12 Apr 202416.4116.4116.0816.1916.197,600
11 Apr 202416.2316.2916.1216.2116.2134,500
10 Apr 202415.9916.1615.8815.9315.93123,500
09 Apr 202416.3116.4616.3116.4616.4670,000
08 Apr 202416.0416.4316.0416.3416.3477,100
05 Apr 202416.4116.7616.4116.7316.7385,900
04 Apr 202416.6116.8716.5016.5616.5686,900
03 Apr 202416.1216.6016.1216.4716.47126,600
02 Apr 202416.6916.8716.4016.7016.705,900
01 Apr 202417.0017.0716.0216.3216.3210,200
28 Mar 202416.5516.5916.3316.3316.3314,500
27 Mar 202416.3116.9616.3116.9216.9230,200
26 Mar 202416.5616.6716.3616.4816.4812,700
25 Mar 202416.6816.9516.5516.8416.849,800
22 Mar 202417.0717.2316.9717.1817.1856,700
21 Mar 202417.2217.3016.9316.9416.9417,200
20 Mar 202416.9617.3616.9317.3617.3629,500
19 Mar 202416.5416.8316.5116.7516.75431,700
18 Mar 202417.0517.1916.9017.0717.07122,000
15 Mar 202417.7917.9217.6517.6517.65121,800
14 Mar 202417.8517.8517.5917.7417.7418,600
13 Mar 202417.6717.7717.5817.5817.58240,500
12 Mar 202417.5217.7617.4417.6717.67174,900
11 Mar 202418.0518.2717.8818.2718.2710,800
08 Mar 202418.0418.1117.7617.9717.979,100
07 Mar 202417.9718.0417.9518.0218.0211,400
06 Mar 202417.5917.6517.4417.4417.4418,500
05 Mar 202416.9717.2116.9116.9116.9117,200
04 Mar 202416.7517.1316.5616.9516.956,000
01 Mar 202417.0517.1316.8517.0517.0521,800
29 Feb 202417.1817.1816.7816.7816.7810,900
28 Feb 202416.7016.9516.5516.7716.779,400
27 Feb 202417.0217.4417.0217.2817.2815,800
26 Feb 202417.1417.1416.7416.7416.7421,000
23 Feb 202417.2917.2917.0917.2317.2315,800
22 Feb 202417.2217.4016.9217.2817.287,700
21 Feb 202417.2617.2917.0717.1917.1922,200
20 Feb 202417.0117.1316.9616.9816.9811,700
16 Feb 202417.0517.0616.9416.9916.9919,600
15 Feb 202417.0717.2516.9117.1517.1539,700
14 Feb 202416.2916.8116.2916.7116.7190,500
13 Feb 202416.9117.0016.7216.7216.72135,000
12 Feb 202416.8717.0316.8217.0317.0370,500
09 Feb 202416.7416.8516.5816.8516.85150,700
08 Feb 202417.1217.1216.8917.0817.0849,800
07 Feb 202417.6417.7017.3017.3817.3813,400
06 Feb 202417.0717.2517.0517.1417.1454,500
05 Feb 202417.1017.1216.8917.0017.009,000
02 Feb 202417.7117.7117.6317.6317.631,900
01 Feb 202418.0418.2017.6417.9217.927,400
31 Jan 202417.9018.1317.7017.7917.799,900
30 Jan 202417.7617.8817.6117.6217.6221,700
29 Jan 202417.8518.1617.6817.6817.686,800
26 Jan 202418.0218.1417.8617.8617.8626,800
25 Jan 202417.6617.6817.3117.4517.45238,200
25 Jan 20240.357 Dividend
24 Jan 202417.9418.4817.9418.1917.8324,900
23 Jan 202418.4318.5018.1018.4418.0893,200
22 Jan 202418.5018.6318.2118.4518.0938,600
19 Jan 202417.8317.9917.4817.5717.23296,800
18 Jan 202418.0318.0417.7518.0017.65171,600
17 Jan 202417.6818.2417.6018.1117.75343,600
16 Jan 202418.4718.4818.2418.4418.08102,500
12 Jan 202419.2619.3519.0319.2318.8536,200
11 Jan 202418.6618.9018.6618.8318.46121,800
10 Jan 202419.4419.5719.4019.5519.165,600
09 Jan 202419.0919.3819.0719.0718.701,700
08 Jan 202419.2419.3419.0319.2718.893,000
05 Jan 202418.9219.3218.6119.3218.946,800
04 Jan 202419.0819.3919.0319.3919.016,600
03 Jan 202418.8518.8818.8518.8818.511,900
02 Jan 202418.9919.0318.7518.9018.5344,400
29 Dec 202319.5919.8619.1519.8619.4757,600
28 Dec 202319.3019.7119.3019.5019.12100,100
27 Dec 202319.1319.6919.1319.6919.304,400
26 Dec 202319.1119.3919.1119.3418.962,000
22 Dec 202318.8619.6018.8619.6019.229,800
21 Dec 202318.8319.0118.7318.8318.46104,000
20 Dec 202319.0519.3018.9419.1618.786,700
19 Dec 202318.9219.1818.7618.8118.444,100
18 Dec 202318.4718.8418.4718.7018.337,800
15 Dec 202318.7318.8218.3418.4318.0733,500
14 Dec 202319.5619.5819.2219.2218.847,400
13 Dec 202318.8419.3018.6719.3018.928,600
12 Dec 202318.6118.6818.3718.6618.294,400
11 Dec 202318.8819.0518.8519.0118.6422,300
08 Dec 202318.9818.9818.7018.7018.332,800
07 Dec 202318.6519.2518.6518.8018.438,300
06 Dec 202318.8119.1518.7018.9818.615,600
05 Dec 202318.4418.7018.2618.7018.339,300
04 Dec 202318.2418.4317.9418.1817.8267,200
01 Dec 202317.5818.6717.5818.6718.30138,000
30 Nov 202318.4218.4217.6717.8517.504,500
29 Nov 202319.1619.1618.4518.5018.145,500
28 Nov 202318.9819.1418.8818.8818.512,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...