OTC Markets OTCPK - Delayed Quote
USD
Pennon Group Plc (PEGRY)
9.91
-0.21
(-2.08%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
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
10.17
10.17
9.91
9.91
9.91
1,600
Oct 29, 2026
10.38
10.38
9.92
10.12
10.12
7,300
Oct 28, 2026
9.84
9.84
9.81
9.81
9.81
1,000
Oct 27, 2026
9.64
9.83
9.61
9.71
9.71
4,300
Oct 26, 2026
9.83
9.94
9.52
9.52
9.52
16,100
Oct 23, 2026
9.18
9.69
9.18
9.63
9.63
6,900
Oct 22, 2026
9.05
9.58
9.05
9.43
9.43
3,400
Oct 21, 2026
9.51
9.80
9.07
9.17
9.17
6,200
Oct 20, 2026
9.61
9.66
9.01
9.60
9.60
10,100
Oct 19, 2026
9.49
9.49
9.24
9.24
9.24
5,800
Oct 16, 2026
9.08
9.30
9.08
9.09
9.09
60,700
Oct 15, 2026
9.02
9.38
8.97
9.38
9.38
5,000
Oct 14, 2026
9.28
9.28
9.15
9.21
9.21
18,300
Oct 13, 2026
8.85
9.15
8.85
8.85
8.85
46,900
Oct 12, 2026
9.53
9.53
8.79
8.94
8.94
2,600
Oct 9, 2026
9.65
9.65
9.45
9.51
9.51
8,700
Oct 8, 2026
9.50
9.85
9.50
9.80
9.80
32,300
Oct 7, 2026
9.75
9.77
9.50
9.59
9.59
19,000
Oct 6, 2026
11.95
11.98
11.93
11.94
11.94
9,100
Oct 5, 2026
11.85
11.88
11.85
11.88
11.88
600
Oct 2, 2026
11.95
12.12
11.95
12.12
12.12
7,300
Oct 1, 2026
11.78
11.80
11.66
11.75
11.75
4,400
Sep 30, 2026
12.23
12.24
12.17
12.17
12.17
600
Sep 29, 2026
11.60
11.76
11.51
11.72
11.72
8,500
Sep 28, 2026
11.88
11.88
11.75
11.77
11.77
1,300
Sep 25, 2026
11.89
11.93
11.89
11.90
11.90
1,000
Sep 24, 2026
11.93
11.94
11.90
11.90
11.90
1,900
Sep 23, 2026
12.13
12.13
11.91
11.97
11.97
4,700
Sep 22, 2026
12.43
12.46
12.40
12.43
12.43
3,600
Sep 21, 2026
12.22
12.22
12.21
12.21
12.21
900
Sep 18, 2026
12.00
12.04
11.98
12.02
12.02
3,200
Sep 17, 2026
12.12
12.30
12.08
12.29
12.29
8,100
Sep 16, 2026
12.05
12.06
11.91
11.91
11.91
3,200
Sep 15, 2026
12.01
12.01
12.00
12.00
12.00
60,300
Sep 14, 2026
12.01
12.01
11.96
11.97
11.97
1,600
Sep 11, 2026
12.06
12.11
12.06
12.09
12.09
3,000
Sep 10, 2026
12.11
12.16
11.99
12.02
12.02
2,600
Sep 9, 2026
12.20
12.22
12.00
12.06
12.06
2,700
Sep 8, 2026
12.17
12.24
12.16
12.19
12.19
4,200
Sep 4, 2026
12.50
12.54
12.49
12.50
12.50
1,500
Sep 3, 2026
12.37
12.45
12.30
12.45
12.45
2,700
Sep 2, 2026
12.41
12.46
12.32
12.38
12.38
2,100
Sep 1, 2026
12.69
12.74
12.66
12.66
12.66
2,500
Aug 31, 2026
12.77
12.96
12.69
12.96
12.96
2,000
Aug 28, 2026
12.86
12.90
12.86
12.87
12.87
10,600
Aug 27, 2026
12.85
12.85
12.85
12.85
12.85
1,300
Aug 26, 2026
12.91
12.91
12.85
12.85
12.85
1,100
Aug 25, 2026
12.66
12.88
12.66
12.88
12.88
11,800
Aug 24, 2026
12.56
12.59
12.56
12.58
12.58
3,600
Aug 21, 2026
12.52
12.56
12.50
12.50
12.50
2,000
Aug 20, 2026
12.50
12.50
12.39
12.39
12.39
2,300
Aug 19, 2026
12.41
12.42
12.33
12.35
12.35
5,100
Aug 18, 2026
12.36
12.55
12.36
12.55
12.55
7,100
Aug 17, 2026
12.28
12.30
12.23
12.23
12.23
1,600
Aug 14, 2026
12.54
12.54
12.46
12.47
12.47
4,000
Aug 13, 2026
12.62
12.65
12.56
12.60
12.60
1,700
Aug 12, 2026
12.74
12.77
12.56
12.59
12.59
4,600
Aug 11, 2026
12.59
12.61
12.47
12.47
12.47
7,200
Aug 10, 2026
12.57
12.60
12.56
12.56
12.56
1,200
Aug 7, 2026
12.62
12.62
12.62
12.62
12.62
600
Aug 6, 2026
12.32
12.42
12.32
12.37
12.37
4,200
Aug 5, 2026
12.36
12.36
12.26
12.31
12.31
14,600
Aug 4, 2026
12.32
12.36
12.30
12.36
12.36
4,400
Aug 3, 2026
12.43
12.43
12.18
12.18
12.18
70,200
Jul 31, 2026
12.36
12.52
12.29
12.43
12.43
60,900
Jul 30, 2026
12.50
12.53
12.31
12.53
12.53
145,400
Jul 29, 2026
12.21
12.30
12.18
12.27
12.27
22,800
Jul 28, 2026
12.39
12.57
12.39
12.48
12.48
355,900
Jul 27, 2026
12.34
12.34
12.17
12.17
12.17
13,100
Jul 24, 2026
0.53
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 24, 2026
12.32
12.44
12.29
12.40
12.40
23,500
Jul 23, 2026
12.84
13.02
12.84
13.02
12.49
16,400
Jul 22, 2026
13.16
13.18
12.97
13.09
12.56
205,600
Jul 21, 2026
12.94
12.94
12.78
12.78
12.26
9,700
Jul 20, 2026
13.27
13.30
13.05
13.08
12.55
42,200
Jul 17, 2026
13.40
13.44
13.15
13.19
12.65
8,300
Jul 16, 2026
13.07
13.21
13.07
13.13
12.60
13,700
Jul 15, 2026
13.01
13.15
12.99
13.11
12.58
99,400
Jul 14, 2026
13.02
13.05
12.97
12.98
12.45
7,100
Jul 13, 2026
12.97
13.06
12.83
12.93
12.40
41,200
Jul 10, 2026
12.68
12.77
12.67
12.70
12.18
23,300
Jul 9, 2026
12.50
12.61
12.46
12.56
12.05
53,300
Jul 8, 2026
12.55
12.66
12.31
12.37
11.87
2,100
Jul 7, 2026
12.93
13.10
12.76
12.79
12.27
64,800
Jul 6, 2026
12.86
12.99
12.82
12.99
12.46
4,100
Jul 2, 2026
12.68
12.77
12.63
12.77
12.25
15,000
Jul 1, 2026
12.31
12.43
12.26
12.35
11.85
27,400
Jun 30, 2026
12.41
12.44
12.32
12.44
11.93
6,900
Jun 29, 2026
12.54
12.79
12.30
12.39
11.89
5,200
Jun 26, 2026
12.31
12.56
12.30
12.36
11.86
8,600
Jun 25, 2026
12.55
12.59
12.31
12.31
11.81
14,200
Jun 24, 2026
12.26
12.43
12.07
12.36
11.86
23,400
Jun 23, 2026
12.21
12.35
12.11
12.35
11.85
69,800
Jun 22, 2026
12.21
12.43
12.17
12.43
11.92
19,600
Jun 18, 2026
12.24
12.43
12.24
12.27
11.77
36,400
Jun 17, 2026
12.36
12.63
12.36
12.47
11.96
272,100
Jun 16, 2026
12.56
12.56
12.45
12.47
11.96
2,000
Jun 15, 2026
12.50
12.58
12.50
12.54
12.03
3,000
Jun 12, 2026
12.74
12.80
12.72
12.73
12.21
3,100
Jun 11, 2026
12.82
12.85
12.69
12.83
12.31
2,500
Jun 10, 2026
13.15
13.40
13.13
13.31
12.77
12,400
Jun 9, 2026
13.66
13.75
13.54
13.68
13.12
10,600
Jun 8, 2026
13.66
13.73
13.64
13.64
13.08
2,300
Jun 5, 2026
13.81
13.81
13.69
13.74
13.18
3,100
Jun 4, 2026
13.62
13.78
13.62
13.78
13.22
4,100
Jun 3, 2026
13.45
13.69
13.45
13.69
13.13
1,400
Jun 2, 2026
13.75
13.75
13.30
13.32
12.78
1,700
Jun 1, 2026
13.50
13.53
13.40
13.49
12.94
4,100
May 29, 2026
13.85
13.95
13.83
13.83
13.26
2,200
May 28, 2026
14.10
14.14
13.98
13.98
13.41
3,200
May 27, 2026
14.32
14.46
14.30
14.46
13.87
11,500
May 26, 2026
14.45
14.45
14.35
14.40
13.81
1,600
May 22, 2026
14.19
14.24
14.16
14.24
13.66
2,400
May 21, 2026
13.97
14.02
13.90
14.02
13.45
2,500
May 20, 2026
13.78
13.97
13.78
13.93
13.36
2,700
May 19, 2026
13.43
13.62
13.43
13.62
13.07
10,000
May 18, 2026
13.13
13.53
13.12
13.48
12.93
8,500
May 15, 2026
13.05
13.05
12.92
12.95
12.42
45,800
May 14, 2026
14.37
14.38
14.24
14.27
13.69
4,500
May 13, 2026
14.39
14.50
14.32
14.50
13.91
20,600
May 12, 2026
14.19
14.26
14.19
14.26
13.68
2,300
May 11, 2026
14.61
14.66
14.61
14.63
14.03
1,600
May 8, 2026
14.59
14.64
14.57
14.64
14.04
2,600
May 7, 2026
14.23
14.24
14.09
14.17
13.59
2,500
May 6, 2026
14.31
14.41
14.29
14.41
13.82
11,800
May 5, 2026
14.26
14.31
14.18
14.27
13.69
4,200
May 4, 2026
14.50
14.63
14.37
14.43
13.84
13,900
May 1, 2026
14.82
14.87
14.66
14.66
14.06
1,200
Apr 30, 2026
14.80
15.05
14.76
14.82
14.22
22,200
Apr 29, 2026
13.94
13.94
13.78
13.82
13.26
6,300
Apr 28, 2026
14.21
14.21
14.17
14.21
13.63
1,000
Apr 27, 2026
14.19
14.20
14.19
14.19
13.62
1,000
Apr 24, 2026
14.26
14.26
14.07
14.13
13.55
4,000
Apr 23, 2026
14.22
14.43
14.20
14.20
13.62
2,800
Apr 22, 2026
14.28
14.35
14.18
14.18
13.60
18,500
Apr 21, 2026
14.59
14.61
14.28
14.28
13.70
1,600
Apr 20, 2026
14.59
14.74
14.59
14.61
14.02
14,700
Apr 17, 2026
14.62
14.64
14.44
14.64
14.04
5,000
Apr 16, 2026
14.75
14.75
14.54
14.57
13.98
70,500
Apr 15, 2026
14.75
14.75
14.49
14.53
13.94
3,900
Apr 14, 2026
14.96
15.07
14.88
14.91
14.30
2,200
Apr 13, 2026
14.75
14.75
14.56
14.67
14.07
21,600
Apr 10, 2026
15.18
15.23
15.14
15.20
14.58
2,600
Apr 9, 2026
14.96
14.98
14.96
14.98
14.37
600
Apr 8, 2026
14.98
15.21
14.87
14.98
14.37
58,400
Apr 7, 2026
14.65
14.73
14.44
14.73
14.13
15,100
Apr 6, 2026
14.66
14.66
14.51
14.51
13.92
1,300
Apr 2, 2026
14.52
14.68
14.52
14.60
14.01
6,200
Apr 1, 2026
14.53
14.53
14.53
14.53
13.94
600
Mar 31, 2026
14.17
14.17
13.95
14.10
13.53
12,000
Mar 30, 2026
13.77
13.94
13.77
13.83
13.27
20,700
Mar 27, 2026
13.62
13.70
13.58
13.58
13.03
3,500
Mar 26, 2026
13.88
13.88
13.74
13.74
13.18
1,100
Mar 25, 2026
13.95
13.95
13.84
13.90
13.33
18,100
Mar 24, 2026
13.61
13.72
13.42
13.44
12.89
15,800
Mar 23, 2026
13.78
13.97
13.62
13.82
13.26
5,300
Mar 20, 2026
13.86
13.86
13.40
13.40
12.85
11,300
Mar 19, 2026
13.84
13.84
13.56
13.70
13.14
23,800
Mar 18, 2026
14.44
14.51
14.19
14.19
13.61
34,500
Mar 17, 2026
14.99
15.02
14.87
14.88
14.27
44,300
Mar 16, 2026
14.74
14.78
14.61
14.73
14.13
12,400
Mar 13, 2026
14.83
14.83
14.40
14.40
13.81
3,400
Mar 12, 2026
14.44
14.83
14.42
14.79
14.19
15,100
Mar 11, 2026
14.71
14.75
14.48
14.55
13.96
11,700
Mar 10, 2026
14.81
14.81
14.66
14.66
14.06
11,500
Mar 9, 2026
14.23
14.39
14.23
14.35
13.77
2,100
Mar 6, 2026
14.88
14.88
14.68
14.69
14.10
13,900
Mar 5, 2026
15.02
15.07
14.88
15.07
14.46
9,800
Mar 4, 2026
15.33
15.36
15.22
15.27
14.64
5,800
Mar 3, 2026
15.11
15.35
15.11
15.32
14.70
5,400
Mar 2, 2026
15.94
15.95
15.87
15.88
15.23
23,000
Feb 27, 2026
16.05
16.35
16.05
16.31
15.65
114,700
Feb 26, 2026
16.08
16.08
15.91
15.94
15.29
52,700
Feb 25, 2026
16.05
16.12
16.05
16.09
15.44
3,800
Feb 24, 2026
16.05
16.12
15.93
15.95
15.30
4,900
Feb 23, 2026
15.77
15.77
15.69
15.75
15.11
6,900
Feb 20, 2026
15.72
15.76
15.66
15.76
15.12
1,500
Feb 19, 2026
15.39
15.65
15.39
15.62
14.98
1,500
Feb 18, 2026
15.95
15.95
15.81
15.81
15.17
1,400
Feb 17, 2026
15.90
16.00
15.85
15.96
15.31
6,200
Feb 13, 2026
15.87
16.03
15.87
16.03
15.38
19,500
Feb 12, 2026
15.74
15.74
15.73
15.73
15.09
1,100
Feb 11, 2026
15.58
15.58
15.37
15.53
14.90
9,600
Feb 10, 2026
15.24
15.24
15.24
15.24
14.62
400
Feb 9, 2026
14.55
14.90
14.55
14.90
14.29
2,400
Feb 6, 2026
14.97
15.09
14.97
15.09
14.47
1,400
Feb 5, 2026
14.85
14.92
14.85
14.92
14.31
500
Feb 4, 2026
15.32
15.32
15.21
15.21
14.59
2,700
Feb 3, 2026
14.84
15.03
14.84
14.98
14.37
1,000
Feb 2, 2026
15.13
15.13
14.89
14.89
14.28
9,800
Jan 30, 2026
0.249
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
15.23
15.23
15.02
15.05
14.44
3,700
Jan 29, 2026
15.44
15.52
15.44
15.50
14.63
4,600
Jan 28, 2026
15.37
15.37
15.37
15.37
14.51
-
Jan 27, 2026
15.18
15.37
15.15
15.37
14.51
1,700
Jan 26, 2026
15.06
15.06
14.96
15.00
14.16
32,800
Jan 23, 2026
14.74
14.82
14.74
14.82
13.99
1,900
Jan 22, 2026
14.81
14.90
14.61
14.90
14.06
3,500
Jan 21, 2026
14.59
14.71
14.52
14.70
13.88
19,200
Jan 20, 2026
15.00
15.06
14.59
14.59
13.77
69,800
Jan 16, 2026
14.54
14.56
14.47
14.56
13.74
5,300
Jan 15, 2026
14.28
14.44
14.25
14.30
13.50
5,300
Jan 14, 2026
14.12
14.22
14.12
14.18
13.38
27,800
Jan 13, 2026
14.01
14.09
14.01
14.09
13.30
2,300
Jan 12, 2026
14.22
14.35
14.22
14.25
13.45
2,400
Jan 9, 2026
14.65
14.67
14.63
14.66
13.84
8,400
Jan 8, 2026
14.80
14.84
14.59
14.59
13.77
43,800
Jan 7, 2026
14.66
14.79
14.57
14.65
13.83
50,900
Jan 6, 2026
14.64
14.65
14.48
14.57
13.75
67,000
Jan 5, 2026
14.14
14.40
14.11
14.11
13.32
1,600
Jan 2, 2026
14.26
14.36
14.22
14.32
13.52
12,700
Dec 31, 2025
13.66
13.90
13.66
13.90
13.12
6,200
Dec 30, 2025
14.26
14.36
14.26
14.31
13.51
53,500
Dec 29, 2025
14.05
14.17
14.02
14.17
13.37
37,800
Dec 26, 2025
14.10
14.10
14.05
14.05
13.26
3,900
Dec 24, 2025
14.01
14.04
14.00
14.00
13.21
3,100
Dec 23, 2025
14.12
14.13
13.90
13.98
13.20
111,500
Dec 22, 2025
13.90
14.00
13.90
13.99
13.21
2,100
Dec 19, 2025
13.83
13.90
13.79
13.86
13.08
47,500
Dec 18, 2025
14.06
14.06
13.84
13.93
13.15
8,600
Dec 17, 2025
13.99
13.99
13.90
13.90
13.12
3,800
Dec 16, 2025
13.72
13.73
13.67
13.73
12.95
2,100
Dec 15, 2025
13.73
13.85
13.65
13.74
12.97
10,400
Dec 12, 2025
13.61
13.83
13.61
13.83
13.05
3,000
Dec 11, 2025
13.97
13.97
13.84
13.88
13.10
17,400
Dec 10, 2025
13.90
13.97
13.80
13.97
13.19
4,500
Dec 9, 2025
14.08
14.13
14.03
14.11
13.32
5,300
Dec 8, 2025
14.24
14.26
14.12
14.12
13.33
5,200
Dec 5, 2025
14.34
14.43
14.34
14.40
13.59
6,500
Dec 4, 2025
14.42
14.48
14.35
14.36
13.55
4,300
Dec 3, 2025
14.51
14.51
14.36
14.38
13.57
2,000
Dec 2, 2025
14.24
14.38
14.18
14.38
13.57
8,800
Dec 1, 2025
14.55
14.66
14.43
14.43
13.62
68,700
Nov 28, 2025
14.51
14.51
14.50
14.50
13.69
400
Nov 26, 2025
14.04
14.04
13.98
14.04
13.25
900
Nov 25, 2025
13.54
13.65
13.40
13.64
12.87
7,900
Nov 24, 2025
13.33
13.60
13.33
13.47
12.71
10,400
Nov 21, 2025
13.15
13.31
13.15
13.24
12.50
7,700
Nov 20, 2025
12.85
12.89
12.77
12.84
12.12
45,800
Nov 19, 2025
13.02
13.10
12.81
12.81
12.09
38,000
Nov 18, 2025
13.06
13.26
13.06
13.14
12.40
81,100
Nov 17, 2025
13.16
13.18
13.08
13.12
12.38
1,800
Nov 14, 2025
13.10
13.12
12.99
13.08
12.34
4,700
Nov 13, 2025
13.24
13.28
13.22
13.22
12.47
4,400
Nov 12, 2025
13.37
13.40
13.33
13.36
12.61
2,200
Nov 11, 2025
13.48
13.54
13.48
13.52
12.76
6,100
Nov 10, 2025
13.41
13.41
13.30
13.38
12.63
2,200
Nov 7, 2025
13.37
13.50
13.37
13.50
12.74
10,700
Nov 6, 2025
13.49
13.52
13.27
13.52
12.76
39,500
Nov 5, 2025
13.43
13.59
13.41
13.41
12.66
12,000
Nov 4, 2025
13.41
13.45
13.23
13.23
12.49
2,600
Nov 3, 2025
13.10
13.32
13.10
13.22
12.47
2,800
Oct 31, 2025
13.53
13.60
13.53
13.60
12.83
17,900
