LSE - Delayed Quote
GBp
Pennon Group Plc (PNN.L)
346.40
-1.00
(-0.29%)
At close: November 2 at 5:10:33 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
351.20
352.20
344.60
347.40
347.40
2,016,324
Oct 29, 2026
354.00
356.20
348.20
349.80
349.80
1,595,308
Oct 28, 2026
339.20
352.40
338.20
352.00
352.00
1,697,747
Oct 27, 2026
334.00
340.20
328.80
339.60
339.60
5,439,940
Oct 26, 2026
336.00
342.20
333.00
334.00
334.00
5,245,971
Oct 23, 2026
332.40
336.60
331.40
335.00
335.00
3,056,148
Oct 22, 2026
327.60
335.00
326.80
333.00
333.00
2,044,727
Oct 21, 2026
337.00
337.00
329.00
333.40
333.40
5,875,559
Oct 20, 2026
326.40
337.20
322.80
337.20
337.20
6,303,435
Oct 19, 2026
324.20
332.80
321.00
328.00
328.00
6,702,838
Oct 16, 2026
326.80
328.20
318.80
326.20
326.20
7,680,757
Oct 15, 2026
324.00
328.00
321.80
325.20
325.20
5,847,682
Oct 14, 2026
326.80
331.60
316.80
323.00
323.00
5,768,789
Oct 13, 2026
327.80
329.20
316.40
321.20
321.20
2,413,560
Oct 12, 2026
335.00
335.00
311.20
323.00
323.00
3,377,282
Oct 9, 2026
335.62
339.06
322.95
322.95
322.95
7,424,427
Oct 8, 2026
321.51
340.50
321.51
335.62
335.62
11,896,500
Oct 7, 2026
361.85
368.19
307.58
326.75
326.75
16,020,926
Oct 6, 2026
411.97
415.59
405.46
408.89
408.89
1,073,893
Oct 5, 2026
418.85
422.28
402.02
405.82
405.82
2,467,674
Oct 2, 2026
450.00
459.40
442.40
458.80
458.80
1,566,622
Oct 1, 2026
451.20
458.00
443.40
443.60
443.60
1,720,841
Sep 30, 2026
450.00
468.80
442.93
458.00
458.00
2,160,517
Sep 29, 2026
445.20
447.80
435.60
442.00
442.00
1,176,446
Sep 28, 2026
460.40
460.40
445.00
445.00
445.00
1,142,643
Sep 25, 2026
442.00
457.20
442.00
448.00
448.00
838,301
Sep 24, 2026
451.40
459.60
446.60
450.80
450.80
1,389,584
Sep 23, 2026
454.60
467.40
453.60
453.60
453.60
1,042,300
Sep 22, 2026
465.80
467.64
456.20
466.80
466.80
1,258,881
Sep 21, 2026
453.60
459.00
447.80
459.00
459.00
1,395,331
Sep 18, 2026
455.60
466.80
449.58
451.20
451.20
6,577,207
Sep 17, 2026
451.80
462.60
446.60
462.60
462.60
6,942,484
Sep 16, 2026
445.20
450.80
442.00
449.80
449.80
3,517,248
Sep 15, 2026
448.80
449.77
439.25
447.00
447.00
559,916
Sep 14, 2026
449.00
453.40
444.20
444.20
444.20
874,058
Sep 11, 2026
449.20
454.60
444.40
449.40
449.40
1,084,313
Sep 10, 2026
449.00
454.20
446.60
447.20
447.20
1,066,078
Sep 9, 2026
452.60
461.60
444.60
447.20
447.20
1,347,822
Sep 8, 2026
457.00
461.20
448.40
453.20
453.20
1,268,447
Sep 7, 2026
463.40
465.80
459.80
460.00
460.00
3,215,595
Sep 4, 2026
459.40
467.80
458.80
463.80
463.80
2,239,140
Sep 3, 2026
453.00
464.40
453.00
461.40
461.40
1,094,716
Sep 2, 2026
479.60
479.60
457.00
460.00
460.00
1,324,848
Sep 1, 2026
477.20
483.00
465.80
473.00
473.00
999,080
Aug 28, 2026
474.20
479.20
473.40
479.00
479.00
1,728,378
Aug 27, 2026
477.80
479.20
468.60
474.40
474.40
1,217,731
Aug 26, 2026
473.40
477.80
471.80
475.00
475.00
2,515,130
Aug 25, 2026
467.00
474.80
459.20
473.00
473.00
1,150,382
Aug 24, 2026
456.00
465.80
456.00
462.40
462.40
403,527
Aug 21, 2026
465.20
466.60
458.00
461.80
461.80
650,203
Aug 20, 2026
467.00
467.00
455.60
458.20
458.20
1,021,228
Aug 19, 2026
456.40
460.40
454.40
455.40
455.40
592,079
Aug 18, 2026
455.20
460.20
452.60
458.40
458.40
1,018,025
Aug 17, 2026
464.40
467.60
452.20
453.60
453.60
1,144,654
Aug 14, 2026
469.60
475.20
460.60
462.20
462.20
1,780,130
Aug 13, 2026
469.20
472.60
459.00
467.80
467.80
1,272,161
Aug 12, 2026
472.20
475.60
464.80
468.00
468.00
890,575
Aug 11, 2026
468.00
473.60
463.80
463.80
463.80
1,529,388
Aug 10, 2026
475.00
475.00
465.40
467.40
467.40
911,684
Aug 7, 2026
464.60
472.00
458.99
469.80
469.80
3,092,003
Aug 6, 2026
457.20
464.40
456.00
464.40
464.40
2,169,389
Aug 5, 2026
459.00
470.20
457.00
457.60
457.60
1,539,377
Aug 4, 2026
456.20
468.80
456.20
459.20
459.20
912,990
Aug 3, 2026
465.00
465.80
456.00
456.00
456.00
1,090,735
Jul 31, 2026
472.60
472.60
460.00
463.00
463.00
1,200,629
Jul 30, 2026
466.40
469.40
459.60
464.60
464.60
1,342,626
Jul 29, 2026
470.80
478.80
459.00
463.40
463.40
881,545
Jul 28, 2026
463.20
475.20
460.60
470.80
470.80
1,487,018
Jul 27, 2026
470.40
474.00
461.00
461.00
461.00
1,089,181
Jul 24, 2026
462.60
468.20
456.80
468.20
468.20
1,299,994
Jul 23, 2026
18.1198
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 23, 2026
475.60
477.00
463.60
463.60
463.60
1,670,863
Jul 22, 2026
482.40
497.80
480.40
495.60
495.42
1,248,378
Jul 21, 2026
488.60
491.20
481.20
483.80
483.62
2,073,986
Jul 20, 2026
489.80
497.40
488.00
490.40
490.22
1,421,699
Jul 17, 2026
485.20
503.50
485.20
494.20
494.02
5,193,317
Jul 16, 2026
487.80
495.20
483.00
487.80
487.62
1,148,095
Jul 15, 2026
485.80
490.80
480.20
487.20
487.02
1,440,447
Jul 14, 2026
484.60
487.80
478.17
487.40
487.22
1,041,652
Jul 13, 2026
480.00
489.00
475.25
484.00
483.82
1,231,266
Jul 10, 2026
471.60
476.20
469.60
476.00
475.83
1,078,511
Jul 9, 2026
470.60
474.80
465.20
470.00
469.83
724,762
Jul 8, 2026
480.60
485.00
469.00
470.00
469.83
1,022,265
Jul 7, 2026
481.00
487.40
479.80
479.80
479.62
903,774
Jul 6, 2026
478.20
492.00
478.20
483.00
482.82
1,353,207
Jul 3, 2026
479.00
482.00
473.60
481.60
481.42
913,700
Jul 2, 2026
463.80
476.20
463.80
474.80
474.63
910,835
Jul 1, 2026
471.80
471.80
461.20
465.60
465.43
1,174,611
Jun 30, 2026
474.40
478.60
462.40
465.80
465.63
2,876,433
Jun 29, 2026
466.80
475.60
462.60
471.40
471.23
3,801,110
Jun 26, 2026
466.00
472.80
462.60
466.40
466.23
1,238,003
Jun 25, 2026
468.60
477.00
466.00
466.00
465.83
1,362,059
Jun 24, 2026
460.00
469.40
455.00
469.40
469.23
1,724,098
Jun 23, 2026
462.00
463.40
455.00
458.40
458.23
1,469,837
Jun 22, 2026
458.00
463.40
452.60
463.40
463.23
1,146,360
Jun 19, 2026
463.80
467.70
458.60
459.60
459.43
2,699,536
Jun 18, 2026
466.40
470.60
460.60
463.40
463.23
1,561,630
Jun 17, 2026
467.40
469.00
460.91
468.00
467.83
1,353,129
Jun 16, 2026
467.00
472.60
459.60
466.40
466.23
4,370,408
Jun 15, 2026
487.40
487.40
465.00
469.80
469.63
2,361,082
Jun 12, 2026
483.00
486.80
476.20
476.20
476.03
1,087,556
Jun 11, 2026
489.40
500.50
475.20
476.00
475.83
2,230,527
Jun 10, 2026
500.50
513.50
483.00
498.80
498.62
1,827,531
Jun 9, 2026
507.50
515.50
501.00
507.50
507.31
1,184,674
Jun 8, 2026
526.50
527.00
500.50
513.50
513.31
1,011,562
Jun 5, 2026
520.00
524.50
512.50
514.00
513.81
973,636
Jun 4, 2026
502.00
513.00
500.89
513.00
512.81
959,061
Jun 3, 2026
496.40
506.50
495.60
503.50
503.32
919,028
Jun 2, 2026
505.50
513.50
493.20
496.40
496.22
1,093,455
Jun 1, 2026
515.50
518.50
497.00
503.50
503.32
911,448
May 29, 2026
524.00
529.00
516.00
516.00
515.81
1,227,892
May 28, 2026
530.50
534.50
522.50
522.50
522.31
1,192,796
May 27, 2026
532.00
536.50
526.50
533.00
532.81
1,011,295
May 26, 2026
535.50
541.50
529.00
535.00
534.80
2,113,847
May 22, 2026
508.00
532.00
508.00
529.00
528.81
1,051,130
May 21, 2026
517.50
527.00
515.00
519.50
519.31
1,250,677
May 20, 2026
507.00
520.00
505.48
520.00
519.81
1,318,825
May 19, 2026
505.50
513.50
502.50
508.00
507.81
1,163,064
May 18, 2026
490.00
504.00
482.00
504.00
503.82
2,329,290
May 15, 2026
518.50
524.00
484.00
488.40
488.22
4,032,691
May 14, 2026
540.00
541.00
533.00
533.50
533.30
639,798
May 13, 2026
527.00
544.00
526.50
535.00
534.80
1,769,547
May 12, 2026
530.00
534.50
524.50
527.00
526.81
1,540,251
May 11, 2026
540.00
540.00
531.50
539.00
538.80
2,817,584
May 8, 2026
522.00
542.50
521.50
538.50
538.30
1,816,391
May 7, 2026
531.00
532.50
518.00
526.00
525.81
879,565
May 6, 2026
526.50
533.00
523.00
530.50
530.31
4,095,350
May 5, 2026
542.00
552.00
523.74
528.00
527.81
1,545,759
May 1, 2026
534.50
549.28
533.50
542.00
541.80
1,165,468
Apr 30, 2026
530.00
559.00
517.50
549.50
549.30
3,093,810
Apr 29, 2026
525.00
530.00
512.50
516.50
516.31
754,949
Apr 28, 2026
526.50
533.00
525.50
528.50
528.31
4,892,098
Apr 27, 2026
523.50
526.50
519.50
526.00
525.81
4,809,295
Apr 24, 2026
528.50
536.50
522.20
522.50
522.31
3,390,657
Apr 23, 2026
524.50
532.50
520.00
529.00
528.81
810,076
Apr 22, 2026
532.00
533.50
527.00
527.00
526.81
1,143,017
Apr 21, 2026
546.00
551.00
530.00
530.00
529.81
998,327
Apr 20, 2026
544.50
547.00
537.50
543.50
543.30
872,495
Apr 17, 2026
543.00
543.00
529.00
541.50
541.30
3,269,941
Apr 16, 2026
539.00
549.50
538.50
541.50
541.30
1,251,801
Apr 15, 2026
549.50
552.50
538.50
539.00
538.80
1,561,621
Apr 14, 2026
548.50
556.33
543.00
550.50
550.30
1,668,857
Apr 13, 2026
561.00
565.50
545.00
545.00
544.80
1,603,560
Apr 10, 2026
565.00
568.50
561.00
568.00
567.79
782,488
Apr 9, 2026
557.50
565.00
557.00
565.00
564.79
694,532
Apr 8, 2026
560.50
570.00
555.50
556.50
556.30
1,142,857
Apr 7, 2026
548.50
558.00
546.50
550.00
549.80
1,536,683
Apr 2, 2026
540.50
559.00
537.50
554.50
554.30
1,620,239
Apr 1, 2026
537.50
548.00
537.00
544.00
543.80
1,714,317
Mar 31, 2026
527.00
539.00
527.00
529.50
529.31
1,374,834
Mar 30, 2026
526.50
530.50
516.27
530.50
530.31
1,263,150
Mar 27, 2026
520.50
525.00
509.50
517.50
517.31
800,374
Mar 26, 2026
517.50
521.50
511.50
520.00
519.81
929,767
Mar 25, 2026
512.00
524.00
509.50
521.50
521.31
869,760
Mar 24, 2026
516.50
519.50
506.00
506.00
505.82
817,677
Mar 23, 2026
498.00
524.00
488.00
513.00
512.81
2,162,825
Mar 20, 2026
516.50
522.50
508.00
508.00
507.81
6,677,110
Mar 19, 2026
533.00
539.00
509.00
512.50
512.31
1,893,574
Mar 18, 2026
563.00
563.00
539.50
541.00
540.80
1,418,870
Mar 17, 2026
552.00
568.00
552.00
562.00
561.79
1,447,334
Mar 16, 2026
543.00
557.50
538.50
550.50
550.30
935,186
Mar 13, 2026
558.50
566.00
547.00
547.00
546.80
789,469
Mar 12, 2026
541.00
554.50
539.50
554.50
554.30
1,828,468
Mar 11, 2026
541.00
553.00
539.50
541.00
540.80
1,931,018
Mar 10, 2026
543.00
558.50
542.07
545.00
544.80
1,927,749
Mar 9, 2026
541.00
541.00
527.89
535.50
535.30
1,936,983
Mar 6, 2026
565.00
571.00
547.50
547.50
547.30
1,384,889
Mar 5, 2026
571.50
578.50
558.50
565.00
564.79
933,572
Mar 4, 2026
570.00
579.50
570.00
570.50
570.29
1,135,970
Mar 3, 2026
584.00
593.00
565.00
569.00
568.79
1,717,931
Mar 2, 2026
595.50
600.50
592.60
595.00
594.78
842,265
Feb 27, 2026
597.50
605.00
589.50
600.00
599.78
1,527,811
Feb 26, 2026
596.50
599.00
592.50
594.00
593.78
1,072,117
Feb 25, 2026
585.00
599.50
579.84
595.50
595.28
698,334
Feb 24, 2026
590.50
600.00
586.50
590.00
589.78
1,342,457
Feb 23, 2026
583.00
590.50
579.50
586.50
586.29
1,063,934
Feb 20, 2026
585.50
588.50
581.00
583.50
583.29
652,318
Feb 19, 2026
584.50
591.28
569.00
581.50
581.29
1,821,123
Feb 18, 2026
593.50
594.00
585.00
585.50
585.29
970,529
Feb 17, 2026
588.50
597.50
586.70
590.00
589.78
743,810
Feb 16, 2026
580.00
589.50
578.00
588.00
587.79
862,872
Feb 13, 2026
579.50
590.00
573.50
583.50
583.29
3,935,589
Feb 12, 2026
571.00
577.50
557.50
577.50
577.29
977,207
Feb 11, 2026
558.00
570.50
554.50
567.00
566.79
1,424,345
Feb 10, 2026
541.50
558.50
541.50
558.50
558.30
1,256,624
Feb 9, 2026
555.00
555.50
532.00
545.50
545.30
2,536,685
Feb 6, 2026
555.00
555.00
546.50
550.00
549.80
1,444,181
Feb 5, 2026
560.00
560.00
542.00
553.00
552.80
1,315,912
Feb 4, 2026
551.00
561.50
549.50
558.50
558.30
1,377,607
Feb 3, 2026
543.00
549.00
538.00
548.50
548.30
1,012,662
Feb 2, 2026
548.00
557.00
545.61
546.00
545.80
3,159,236
Jan 30, 2026
556.00
560.15
546.50
546.50
546.30
1,954,236
Jan 29, 2026
8.3769
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 29, 2026
556.50
557.55
546.50
556.50
556.30
2,470,187
Jan 28, 2026
558.00
567.00
553.00
565.00
564.71
628,978
Jan 27, 2026
552.50
557.00
545.50
557.00
556.71
823,062
Jan 26, 2026
553.00
557.00
544.57
549.00
548.72
1,210,934
Jan 23, 2026
551.50
554.50
544.00
545.50
545.22
696,259
Jan 22, 2026
554.00
555.00
535.50
552.50
552.22
1,748,872
Jan 21, 2026
567.50
567.50
542.00
545.50
545.22
845,815
Jan 20, 2026
556.00
565.00
551.00
551.00
550.72
939,560
Jan 19, 2026
547.00
560.00
539.43
555.50
555.21
1,068,782
Jan 16, 2026
543.50
549.50
537.50
545.00
544.72
6,047,891
Jan 15, 2026
532.50
542.00
530.00
541.00
540.72
2,485,240
Jan 14, 2026
524.50
532.50
521.00
532.50
532.23
578,843
Jan 13, 2026
535.50
535.50
522.00
524.50
524.23
820,898
Jan 12, 2026
540.00
546.50
528.50
533.50
533.23
999,453
Jan 9, 2026
540.50
551.50
539.50
549.00
548.72
671,472
Jan 8, 2026
559.00
559.00
547.00
547.00
546.72
652,539
Jan 7, 2026
545.00
550.50
540.00
550.50
550.22
1,071,020
Jan 6, 2026
537.50
548.50
528.50
542.00
541.72
564,980
Jan 5, 2026
535.50
535.50
521.00
531.50
531.23
802,928
Jan 2, 2026
530.50
535.50
527.50
531.50
531.23
417,205
Dec 31, 2025
520.50
535.50
520.50
527.50
527.23
161,745
Dec 30, 2025
531.50
534.50
526.00
532.50
532.23
749,227
Dec 29, 2025
532.50
532.50
519.00
528.50
528.23
600,423
Dec 24, 2025
520.00
524.50
516.50
522.00
521.73
295,403
Dec 23, 2025
522.00
527.50
520.00
520.00
519.73
701,565
Dec 22, 2025
517.50
522.00
514.00
522.00
521.73
551,283
Dec 19, 2025
513.50
525.50
513.50
523.50
523.23
2,302,833
Dec 18, 2025
535.00
535.00
522.00
522.00
521.73
868,985
Dec 17, 2025
518.00
529.50
515.50
525.00
524.73
2,004,583
Dec 16, 2025
518.00
518.50
511.00
514.50
514.24
1,465,748
Dec 15, 2025
525.50
525.50
514.50
514.50
514.24
709,810
Dec 12, 2025
509.50
520.00
509.50
517.00
516.73
1,794,021
Dec 11, 2025
519.00
523.00
515.00
520.50
520.23
466,646
Dec 10, 2025
524.00
527.00
517.00
520.50
520.23
705,966
Dec 9, 2025
535.00
537.50
526.50
526.50
526.23
1,079,218
Dec 8, 2025
541.50
542.50
529.00
534.50
534.23
893,423
Dec 5, 2025
540.00
547.00
537.00
540.00
539.72
832,017
Dec 4, 2025
540.00
543.00
535.00
541.00
540.72
703,444
Dec 3, 2025
543.50
547.50
538.50
539.00
538.72
1,024,097
Dec 2, 2025
537.50
549.50
537.50
544.00
543.72
3,291,534
Dec 1, 2025
552.50
553.50
545.00
548.50
548.22
1,518,027
Nov 28, 2025
550.00
553.00
543.00
551.50
551.22
1,116,028
Nov 27, 2025
562.00
566.00
531.00
552.00
551.72
2,019,824
Nov 26, 2025
523.50
533.00
509.00
528.50
528.23
1,648,524
Nov 25, 2025
501.00
518.00
501.00
518.00
517.73
753,182
Nov 24, 2025
509.00
513.50
502.00
511.00
510.74
1,101,429
Nov 21, 2025
487.80
508.00
487.80
505.50
505.24
759,053
Nov 20, 2025
490.00
496.20
489.40
492.40
492.15
496,765
Nov 19, 2025
499.80
505.00
489.80
489.80
489.55
2,180,196
Nov 18, 2025
494.40
502.50
493.20
502.50
502.24
572,737
Nov 17, 2025
487.00
503.50
487.00
501.00
500.74
586,759
Nov 14, 2025
502.50
504.97
494.60
498.60
498.34
613,722
Nov 13, 2025
510.00
513.00
502.50
505.00
504.74
576,332
Nov 12, 2025
515.00
518.00
506.50
509.50
509.24
744,254
Nov 11, 2025
517.00
518.50
511.00
515.50
515.24
580,073
Nov 10, 2025
503.00
517.50
503.00
510.00
509.74
573,522
Nov 7, 2025
528.00
528.00
510.00
514.00
513.74
591,919
Nov 6, 2025
528.00
528.00
514.00
519.50
519.23
535,954
Nov 5, 2025
513.00
519.50
509.50
517.00
516.73
754,761
Nov 4, 2025
504.00
516.00
500.00
511.00
510.74
1,142,424
Nov 3, 2025
509.00
516.00
498.00
504.00
503.74
1,025,033
