UK markets close in 3 hours 19 minutes

Pennon Group Plc (PNN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
629.00-21.00 (-3.23%)
As of 12:54PM BST. Market open.
Time period:
16 Jul 2023 - 16 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
16 Jul 2024645.00646.00628.00629.00629.00431,905
15 Jul 2024------
12 Jul 2024680.00687.50664.00666.00666.00580,846
11 Jul 2024660.50691.00650.00679.00679.002,199,057
10 Jul 2024613.50627.00610.05619.00619.00632,875
09 Jul 2024596.00615.50592.00604.00604.001,280,892
08 Jul 2024617.00617.00594.00596.50596.50640,618
05 Jul 2024581.00607.50581.00602.50602.50657,028
04 Jul 2024597.50597.50573.50587.50587.50395,966
03 Jul 2024566.00592.00565.00585.00585.00640,208
02 Jul 2024585.50588.00555.50563.50563.501,296,195
01 Jul 2024579.50588.00577.49584.50584.50480,452
28 Jun 2024579.00581.50573.00573.50573.50629,805
27 Jun 2024585.00591.00574.50578.00578.00599,363
26 Jun 2024600.50602.00579.50587.00587.00636,560
25 Jun 2024606.00614.00596.50596.50596.50574,397
24 Jun 2024606.50610.50595.50605.50605.501,482,188
21 Jun 2024599.00616.00599.00609.00609.002,846,915
20 Jun 2024609.50615.00599.50610.00610.00552,131
19 Jun 2024601.00605.00592.50600.50600.501,238,062
18 Jun 2024598.00605.00596.50604.00604.00600,364
17 Jun 2024593.00610.00593.00594.50594.50433,743
14 Jun 2024603.00607.50594.00605.50605.50887,556
13 Jun 2024576.00612.50576.00599.00599.00964,014
12 Jun 2024583.50594.00575.00590.00590.00706,104
11 Jun 2024602.50602.50582.00582.00582.00694,356
10 Jun 2024596.00597.50587.00590.50590.50496,519
07 Jun 2024620.00620.00594.00596.50596.50598,372
06 Jun 2024611.00620.00604.25609.00609.001,506,216
05 Jun 2024603.00623.50603.00619.50619.50783,062
04 Jun 2024600.50620.50600.50618.50618.50570,066
03 Jun 2024619.00626.00608.80611.00611.00830,523
31 May 2024607.00630.00600.70622.00622.002,017,826
30 May 2024593.00611.50591.50606.00606.00984,891
29 May 2024595.50611.50588.00596.00596.001,714,408
28 May 2024609.50619.00584.50593.00593.001,384,822
24 May 2024608.50616.50604.00608.00608.001,098,589
23 May 2024663.00664.65616.50618.00618.002,007,999
22 May 2024683.50683.50656.00665.00665.001,949,876
21 May 2024694.50703.00656.00679.50679.501,339,500
20 May 2024702.00727.00702.00716.50716.50389,838
17 May 2024718.00725.00712.50720.00720.00510,336
16 May 2024717.50727.00704.50714.00714.00607,342
15 May 2024736.50740.50720.00720.00720.001,424,752
14 May 2024700.00734.00700.00732.50732.501,965,781
13 May 2024731.00731.00711.50711.50711.50454,510
10 May 2024717.50727.00709.50713.50713.50476,347
09 May 2024711.00721.20705.75720.50720.50440,006
08 May 2024694.00717.00694.00711.00711.00647,929
07 May 2024708.00716.50700.00716.50716.50763,940
03 May 2024687.00709.00687.00698.50698.50754,501
02 May 2024674.00698.00674.00689.00689.001,497,565
01 May 2024664.00682.50663.50677.00677.00219,888
30 Apr 2024662.50679.00661.50665.50665.50406,757
29 Apr 2024659.00681.00653.00676.50676.50566,460
26 Apr 2024642.50671.00642.50665.50665.50576,756
25 Apr 2024675.00682.50651.00656.00656.00733,266
24 Apr 2024654.50664.00654.50662.50662.50742,438
23 Apr 2024665.00671.00659.00664.50664.50528,941
22 Apr 2024665.00670.00655.00664.50664.50377,079
19 Apr 2024646.00661.00644.00661.00661.001,766,841
18 Apr 2024632.50650.50626.50648.50648.50520,350
17 Apr 2024634.00650.50627.00630.50630.501,151,386
16 Apr 2024638.50653.00629.50637.00637.001,656,427
15 Apr 2024643.50652.50640.00646.50646.502,073,817
12 Apr 2024638.50651.00635.50647.00647.001,117,631
11 Apr 2024617.00645.50617.00634.50634.50667,223
10 Apr 2024626.00642.50624.00631.50631.501,467,932
09 Apr 2024635.00641.50628.00633.00633.001,080,641
08 Apr 2024653.50655.50635.43637.00637.00844,475
05 Apr 2024660.50661.50646.50653.50653.501,557,580
04 Apr 2024649.50655.00641.00652.50652.501,539,642
03 Apr 2024646.50655.50645.43649.50649.501,008,085
02 Apr 2024647.00660.50638.38656.50656.50738,932
28 Mar 2024670.50670.50645.00647.50647.50855,160
27 Mar 2024663.00663.00637.50656.00656.00787,800
26 Mar 2024650.00659.00645.50649.00649.00915,730
25 Mar 2024653.50664.50644.50657.00657.00624,497
22 Mar 2024651.50675.50651.50670.00670.00592,018
21 Mar 2024676.50679.50660.00663.00663.002,054,181
20 Mar 2024639.00668.50639.00666.50666.501,390,641
19 Mar 2024648.00665.50639.50651.00651.002,708,091
18 Mar 2024673.00685.50655.50661.00661.00653,163
15 Mar 2024696.00698.00684.00686.50686.503,905,034
14 Mar 2024700.50700.50674.00687.50687.50463,916
13 Mar 2024697.00697.00677.00682.00682.001,493,025
12 Mar 2024701.50701.50678.50679.00679.001,378,664
11 Mar 2024708.50708.50687.50701.50701.50500,449
08 Mar 2024716.50716.50682.50694.00694.00628,140
07 Mar 2024680.00710.00676.70697.50697.50766,956
06 Mar 2024674.50690.00669.50682.50682.50777,769
05 Mar 2024651.00673.50651.00669.50669.50532,260
04 Mar 2024670.50678.00658.00666.50666.50385,929
01 Mar 2024668.00679.00665.50671.00671.00641,737
29 Feb 2024676.50678.00659.00661.50661.501,852,056
28 Feb 2024663.00683.00653.50661.50661.501,374,197
27 Feb 2024655.00680.50655.00680.50680.501,454,531
26 Feb 2024691.00691.00658.50658.50658.501,096,086
23 Feb 2024681.50686.00671.50671.50671.501,010,753
22 Feb 2024660.50680.15660.50680.00680.00875,920
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...