Pennon Group
(PNN)
Sector: Gas, Water & Multiutilities
Historic Prices - up to 10 years
|
17/01/2025
|
533.50p
|
539.54p
|
528.50p
|
528.50p
|
668,531
|
|
16/01/2025
|
523.00p
|
530.00p
|
505.00p
|
517.00p
|
753,511
|
|
15/01/2025
|
502.00p
|
519.00p
|
501.14p
|
517.00p
|
811,648
|
|
14/01/2025
|
517.00p
|
517.00p
|
486.40p
|
495.20p
|
1,278,243
|
|
13/01/2025
|
516.50p
|
519.50p
|
507.50p
|
510.00p
|
523,710
|
|
10/01/2025
|
535.00p
|
535.00p
|
506.50p
|
519.50p
|
912,728
|
|
09/01/2025
|
533.50p
|
545.50p
|
527.00p
|
530.00p
|
1,270,601
|
|
08/01/2025
|
559.00p
|
559.00p
|
520.00p
|
537.50p
|
2,370,520
|
|
07/01/2025
|
556.50p
|
565.50p
|
548.00p
|
559.00p
|
2,123,140
|
|
06/01/2025
|
580.50p
|
581.50p
|
570.50p
|
578.50p
|
398,348
|
|
03/01/2025
|
575.00p
|
588.50p
|
573.00p
|
575.00p
|
1,469,987
|
|
02/01/2025
|
597.50p
|
599.00p
|
580.96p
|
582.50p
|
487,604
|
|
01/01/2025
|
564.50p
|
593.50p
|
564.50p
|
593.50p
|
183,250
|
|
31/12/2024
|
564.50p
|
593.50p
|
564.50p
|
593.50p
|
183,250
|
|
30/12/2024
|
592.50p
|
598.00p
|
574.50p
|
582.50p
|
556,789
|
|
27/12/2024
|
595.50p
|
598.00p
|
587.00p
|
596.50p
|
611,152
|
|
26/12/2024
|
585.00p
|
600.50p
|
582.50p
|
600.50p
|
227,378
|
|
25/12/2024
|
585.00p
|
600.50p
|
582.50p
|
600.50p
|
227,378
|
|
24/12/2024
|
585.00p
|
600.50p
|
582.50p
|
600.50p
|
227,378
|
|
23/12/2024
|
577.50p
|
589.50p
|
575.50p
|
588.00p
|
2,165,842
|
|
20/12/2024
|
579.00p
|
583.50p
|
561.50p
|
581.00p
|
3,506,518
|
|
19/12/2024
|
595.00p
|
607.50p
|
586.00p
|
587.50p
|
1,850,539
|
|
18/12/2024
|
603.00p
|
604.50p
|
585.50p
|
585.50p
|
1,400,059
|
|
17/12/2024
|
598.50p
|
619.50p
|
598.00p
|
598.00p
|
1,242,751
|
|
16/12/2024
|
603.00p
|
623.50p
|
603.00p
|
615.50p
|
518,906
|
|
13/12/2024
|
606.00p
|
624.00p
|
606.00p
|
624.00p
|
726,905
|
|
12/12/2024
|
599.00p
|
619.50p
|
599.00p
|
619.50p
|
897,834
|
|
11/12/2024
|
605.00p
|
606.50p
|
592.50p
|
594.50p
|
1,080,135
|
|
10/12/2024
|
603.50p
|
613.00p
|
601.00p
|
602.50p
|
478,661
|
|
09/12/2024
|
609.50p
|
611.55p
|
604.50p
|
611.50p
|
630,414
|
|
06/12/2024
|
597.00p
|
615.00p
|
597.00p
|
609.50p
|
1,174,218
|
|
05/12/2024
|
591.00p
|
613.50p
|
591.00p
|
613.00p
|
1,056,418
|
|
04/12/2024
|
583.50p
|
600.00p
|
583.50p
|
597.50p
|
588,600
|
|
03/12/2024
|
609.50p
|
609.50p
|
590.50p
|
594.00p
|
1,001,625
|
|
02/12/2024
|
593.00p
|
606.50p
|
593.00p
|
599.50p
|
426,043
|
|
29/11/2024
|
598.50p
|
616.50p
|
598.50p
|
603.00p
|
532,886
|
|
28/11/2024
|
611.00p
|
614.50p
|
598.00p
|
613.50p
|
1,294,111
|
|
27/11/2024
|
589.50p
|
609.00p
|
570.50p
|
602.00p
|
818,180
|
|
26/11/2024
|
594.50p
|
599.50p
|
580.00p
|
580.00p
|
2,629,033
|
|
25/11/2024
|
597.00p
|
602.50p
|
593.50p
|
599.00p
|
872,200
|
|
22/11/2024
|
581.50p
|
606.00p
|
581.50p
|
587.00p
|
700,935
|
|
21/11/2024
|
570.00p
|
593.50p
|
570.00p
|
587.00p
|
2,719,913
|
|
20/11/2024
|
579.00p
|
588.00p
|
567.00p
|
574.00p
|
1,255,360
|
|
19/11/2024
|
566.50p
|
576.00p
|
563.50p
|
568.00p
|
905,569
|
|
18/11/2024
|
573.50p
|
576.00p
|
556.00p
|
564.00p
|
815,232
|
|
15/11/2024
|
542.50p
|
569.50p
|
542.50p
|
553.50p
|
979,262
|
|
14/11/2024
|
521.00p
|
558.50p
|
521.00p
|
553.50p
|
1,024,580
|
|
13/11/2024
|
534.50p
|
535.00p
|
518.00p
|
528.50p
|
924,119
|
|
12/11/2024
|
546.00p
|
558.50p
|
532.00p
|
533.00p
|
1,380,267
|
|
11/11/2024
|
555.00p
|
564.50p
|
543.57p
|
560.50p
|
537,448
|
|
08/11/2024
|
541.50p
|
553.50p
|
541.50p
|
553.50p
|
633,939
|
|
07/11/2024
|
549.50p
|
559.27p
|
542.00p
|
548.50p
|
418,527
|
|
06/11/2024
|
562.50p
|
564.50p
|
542.50p
|
548.00p
|
456,151
|
|
05/11/2024
|
559.50p
|
565.59p
|
554.00p
|
555.00p
|
1,570,416
|
|
04/11/2024
|
546.50p
|
554.00p
|
539.00p
|
539.00p
|
368,401
|
|
01/11/2024
|
537.50p
|
547.50p
|
537.50p
|
547.00p
|
599,354
|
|
31/10/2024
|
548.50p
|
550.50p
|
536.00p
|
544.50p
|
1,251,184
|
|
30/10/2024
|
548.00p
|
569.50p
|
546.00p
|
551.50p
|
822,857
|
|
29/10/2024
|
559.00p
|
567.50p
|
550.50p
|
553.00p
|
734,017
|
|
28/10/2024
|
562.50p
|
574.00p
|
560.00p
|
564.00p
|
581,619
|
|
25/10/2024
|
566.50p
|
570.00p
|
561.90p
|
564.50p
|
629,741
|
|
24/10/2024
|
589.50p
|
593.50p
|
567.50p
|
593.00p
|
320,808
|
|
23/10/2024
|
589.00p
|
597.50p
|
588.50p
|
593.00p
|
520,889
|
|
22/10/2024
|
578.50p
|
592.00p
|
574.50p
|
590.00p
|
697,049
|
|
21/10/2024
|
575.00p
|
590.00p
|
570.87p
|
580.50p
|
1,075,811
|
|
18/10/2024
|
580.50p
|
590.50p
|
577.53p
|
587.00p
|
1,562,296
|
|
17/10/2024
|
592.00p
|
592.50p
|
579.50p
|
583.50p
|
611,852
|
|
16/10/2024
|
574.50p
|
592.50p
|
570.00p
|
586.00p
|
850,737
|
|
15/10/2024
|
564.00p
|
577.50p
|
559.50p
|
567.00p
|
710,933
|
|
14/10/2024
|
551.00p
|
562.40p
|
546.00p
|
560.00p
|
424,133
|
|
11/10/2024
|
540.00p
|
552.00p
|
540.00p
|
547.50p
|
628,534
|
|
10/10/2024
|
557.50p
|
557.50p
|
544.00p
|
548.00p
|
763,841
|
|
09/10/2024
|
557.00p
|
564.00p
|
543.12p
|
551.00p
|
1,628,324
|
|
08/10/2024
|
560.50p
|
565.00p
|
557.23p
|
559.00p
|
746,918
|
|
07/10/2024
|
576.50p
|
578.00p
|
566.00p
|
566.00p
|
1,116,767
|
|
04/10/2024
|
578.00p
|
578.00p
|
560.00p
|
574.50p
|
1,281,323
|
|
03/10/2024
|
583.00p
|
590.00p
|
572.00p
|
573.50p
|
682,902
|
|
02/10/2024
|
587.00p
|
603.00p
|
579.50p
|
584.00p
|
2,021,143
|
|
01/10/2024
|
586.00p
|
605.00p
|
586.00p
|
598.00p
|
449,522
|
|
30/09/2024
|
599.00p
|
602.00p
|
586.50p
|
592.00p
|
754,971
|
|
27/09/2024
|
606.50p
|
607.50p
|
596.00p
|
597.50p
|
596,577
|
|
26/09/2024
|
602.00p
|
602.00p
|
587.00p
|
595.50p
|
914,593
|
|
25/09/2024
|
591.00p
|
600.00p
|
590.50p
|
600.00p
|
1,014,118
|
|
24/09/2024
|
605.00p
|
607.50p
|
591.00p
|
593.50p
|
2,464,631
|
|
23/09/2024
|
601.00p
|
610.00p
|
596.50p
|
601.50p
|
614,742
|
|
20/09/2024
|
611.50p
|
615.50p
|
601.50p
|
601.50p
|
1,816,675
|
|
19/09/2024
|
611.00p
|
615.00p
|
596.00p
|
613.00p
|
1,421,331
|
|
18/09/2024
|
618.00p
|
625.00p
|
605.00p
|
605.50p
|
1,087,137
|
|
17/09/2024
|
593.50p
|
619.50p
|
593.50p
|
618.00p
|
2,491,692
|
|
16/09/2024
|
613.00p
|
617.00p
|
605.50p
|
608.50p
|
343,113
|
|
13/09/2024
|
605.50p
|
619.47p
|
602.00p
|
601.00p
|
1,856,826
|
|
12/09/2024
|
615.00p
|
618.50p
|
601.00p
|
601.00p
|
528,320
|
|
11/09/2024
|
640.00p
|
640.00p
|
614.00p
|
615.00p
|
519,582
|
|
10/09/2024
|
634.50p
|
639.50p
|
625.00p
|
625.00p
|
759,766
|
|
09/09/2024
|
641.00p
|
643.00p
|
630.50p
|
637.00p
|
772,679
|
|
06/09/2024
|
632.50p
|
636.50p
|
624.50p
|
633.50p
|
992,140
|
|
05/09/2024
|
610.00p
|
640.52p
|
603.00p
|
633.50p
|
1,327,195
|
|
04/09/2024
|
598.50p
|
607.00p
|
594.00p
|
602.50p
|
685,256
|
|
03/09/2024
|
602.00p
|
608.00p
|
598.50p
|
607.00p
|
350,783
|
|
02/09/2024
|
605.50p
|
608.00p
|
600.67p
|
603.50p
|
335,818
|
|
30/08/2024
|
588.00p
|
611.50p
|
588.00p
|
603.50p
|
925,468
|
|
29/08/2024
|
600.00p
|
608.00p
|
590.50p
|
590.50p
|
764,308
|
|
28/08/2024
|
583.50p
|
599.00p
|
583.50p
|
599.00p
|
482,442
|
|
27/08/2024
|
612.50p
|
617.50p
|
594.50p
|
594.50p
|
495,993
|
|
26/08/2024
|
578.50p
|
604.50p
|
578.50p
|
590.50p
|
801,153
|
|
23/08/2024
|
578.50p
|
604.50p
|
578.50p
|
590.50p
|
801,153
|
|
22/08/2024
|
578.50p
|
604.50p
|
578.50p
|
590.50p
|
801,153
|
|
21/08/2024
|
607.00p
|
608.50p
|
589.00p
|
591.00p
|
595,666
|
|
20/08/2024
|
607.50p
|
613.00p
|
601.00p
|
606.00p
|
437,420
|
|
19/08/2024
|
610.00p
|
611.00p
|
592.50p
|
608.00p
|
418,036
|
|
16/08/2024
|
586.50p
|
601.50p
|
586.50p
|
593.00p
|
334,449
|
|
15/08/2024
|
587.00p
|
607.00p
|
587.00p
|
596.50p
|
410,418
|
|
14/08/2024
|
604.00p
|
613.50p
|
597.00p
|
607.50p
|
524,876
|
|
13/08/2024
|
591.00p
|
601.50p
|
586.50p
|
599.00p
|
267,551
|
|
12/08/2024
|
594.50p
|
598.57p
|
580.00p
|
587.50p
|
911,314
|
|
09/08/2024
|
590.50p
|
605.00p
|
587.50p
|
592.50p
|
596,151
|
|
08/08/2024
|
603.50p
|
609.00p
|
591.50p
|
594.50p
|
547,980
|
|
07/08/2024
|
608.00p
|
617.50p
|
599.50p
|
611.00p
|
489,287
|
|
06/08/2024
|
598.00p
|
612.00p
|
596.00p
|
608.00p
|
1,927,005
|
|
05/08/2024
|
605.00p
|
618.00p
|
588.00p
|
599.00p
|
1,115,022
|
|
02/08/2024
|
628.50p
|
641.00p
|
620.50p
|
630.50p
|
1,171,386
|
|
01/08/2024
|
618.50p
|
634.50p
|
616.50p
|
629.50p
|
884,430
|
|
31/07/2024
|
622.50p
|
625.50p
|
615.50p
|
620.00p
|
1,163,851
|
|
30/07/2024
|
621.50p
|
625.00p
|
612.50p
|
612.50p
|
844,729
|
|
29/07/2024
|
626.50p
|
626.50p
|
616.00p
|
621.00p
|
892,383
|
|
26/07/2024
|
616.00p
|
625.50p
|
602.88p
|
614.00p
|
745,528
|
|
25/07/2024
|
647.50p
|
647.50p
|
601.50p
|
614.00p
|
934,161
|
|
24/07/2024
|
643.00p
|
649.50p
|
637.00p
|
637.00p
|
611,544
|
|
23/07/2024
|
656.50p
|
660.79p
|
637.00p
|
645.50p
|
4,429,474
|
|
22/07/2024
|
650.50p
|
670.78p
|
650.50p
|
658.00p
|
799,945
|
|
19/07/2024
|
647.50p
|
668.97p
|
647.50p
|
655.50p
|
604,500
|
|
18/07/2024
|
647.50p
|
668.50p
|
645.35p
|
665.00p
|
1,617,705
|