Pennon Group
(PNN)
Sector: Gas, Water & Multiutilities
Historic Prices - up to 10 years
|
09/04/2025
|
444.40p
|
453.20p
|
431.40p
|
432.00p
|
1,617,730
|
|
08/04/2025
|
439.20p
|
453.80p
|
427.20p
|
447.00p
|
2,073,747
|
|
07/04/2025
|
445.00p
|
450.60p
|
428.81p
|
430.20p
|
2,182,872
|
|
04/04/2025
|
471.20p
|
485.40p
|
459.80p
|
459.80p
|
3,416,938
|
|
03/04/2025
|
458.00p
|
485.20p
|
457.20p
|
473.20p
|
2,003,196
|
|
02/04/2025
|
453.20p
|
461.20p
|
452.80p
|
458.80p
|
1,282,979
|
|
01/04/2025
|
448.00p
|
458.00p
|
447.20p
|
457.40p
|
2,247,312
|
|
31/03/2025
|
442.20p
|
448.60p
|
436.40p
|
448.00p
|
3,803,655
|
|
28/03/2025
|
454.00p
|
455.80p
|
448.20p
|
452.80p
|
3,418,790
|
|
27/03/2025
|
447.40p
|
453.20p
|
446.20p
|
447.00p
|
2,120,164
|
|
26/03/2025
|
445.20p
|
450.40p
|
443.00p
|
450.40p
|
2,139,719
|
|
25/03/2025
|
437.80p
|
447.20p
|
437.80p
|
445.00p
|
2,158,206
|
|
24/03/2025
|
442.00p
|
444.80p
|
435.60p
|
437.80p
|
2,436,686
|
|
21/03/2025
|
445.20p
|
449.00p
|
440.78p
|
440.80p
|
5,603,304
|
|
20/03/2025
|
438.20p
|
448.20p
|
435.00p
|
446.40p
|
4,156,561
|
|
19/03/2025
|
435.00p
|
437.20p
|
422.60p
|
436.00p
|
5,304,115
|
|
18/03/2025
|
429.80p
|
434.00p
|
421.60p
|
434.00p
|
3,627,951
|
|
17/03/2025
|
417.80p
|
426.20p
|
414.20p
|
425.40p
|
1,427,332
|
|
14/03/2025
|
411.20p
|
415.80p
|
405.00p
|
415.80p
|
1,675,665
|
|
13/03/2025
|
412.00p
|
416.40p
|
403.20p
|
412.80p
|
1,928,838
|
|
12/03/2025
|
394.80p
|
414.00p
|
394.80p
|
413.60p
|
1,657,955
|
|
11/03/2025
|
397.00p
|
410.00p
|
394.60p
|
407.20p
|
2,410,059
|
|
10/03/2025
|
398.40p
|
406.20p
|
395.00p
|
395.40p
|
1,415,722
|
|
07/03/2025
|
386.40p
|
402.20p
|
383.00p
|
392.40p
|
1,954,877
|
|
06/03/2025
|
394.60p
|
398.40p
|
384.20p
|
387.60p
|
1,609,456
|
|
05/03/2025
|
406.00p
|
409.60p
|
394.80p
|
394.80p
|
1,300,318
|
|
04/03/2025
|
406.80p
|
417.00p
|
406.80p
|
408.20p
|
1,603,322
|
|
03/03/2025
|
412.80p
|
421.60p
|
408.40p
|
408.40p
|
1,356,839
|
|
28/02/2025
|
412.80p
|
425.40p
|
412.20p
|
418.80p
|
3,615,080
|
|
27/02/2025
|
428.00p
|
429.80p
|
414.00p
|
414.20p
|
1,054,223
|
|
26/02/2025
|
430.60p
|
437.20p
|
428.20p
|
430.00p
|
982,415
|
|
25/02/2025
|
443.80p
|
448.60p
|
430.00p
|
430.00p
|
2,287,287
|
|
24/02/2025
|
447.80p
|
453.00p
|
440.20p
|
443.40p
|
1,009,535
|
|
21/02/2025
|
442.20p
|
446.80p
|
435.00p
|
443.80p
|
1,667,329
|
|
20/02/2025
|
450.00p
|
456.60p
|
442.80p
|
442.80p
|
1,385,802
|
|
19/02/2025
|
454.00p
|
458.80p
|
446.60p
|
449.60p
|
1,344,262
|
|
18/02/2025
|
469.00p
|
472.00p
|
456.00p
|
456.60p
|
1,604,735
|
|
17/02/2025
|
479.40p
|
484.60p
|
466.80p
|
470.80p
|
3,990,148
|
|
14/02/2025
|
475.00p
|
480.40p
|
468.80p
|
476.40p
|
1,217,595
|
|
13/02/2025
|
455.40p
|
472.20p
|
451.60p
|
472.20p
|
2,979,471
|
|
12/02/2025
|
453.60p
|
465.00p
|
453.20p
|
456.20p
|
1,591,725
|
|
11/02/2025
|
447.20p
|
454.20p
|
446.61p
|
453.20p
|
2,201,808
|
|
10/02/2025
|
441.60p
|
450.38p
|
439.60p
|
448.80p
|
1,524,839
|
|
07/02/2025
|
451.00p
|
456.60p
|
445.20p
|
446.00p
|
2,063,097
|
|
06/02/2025
|
460.00p
|
472.20p
|
452.40p
|
460.00p
|
3,209,569
|
|
05/02/2025
|
450.00p
|
461.40p
|
436.40p
|
460.00p
|
3,505,167
|
|
04/02/2025
|
464.00p
|
475.56p
|
445.00p
|
464.60p
|
3,335,914
|
|
03/02/2025
|
467.20p
|
475.60p
|
422.60p
|
464.60p
|
4,727,089
|
|
31/01/2025
|
587.00p
|
605.50p
|
578.00p
|
581.50p
|
3,218,572
|
|
30/01/2025
|
540.50p
|
596.32p
|
540.50p
|
581.50p
|
2,331,008
|
|
29/01/2025
|
485.00p
|
564.50p
|
472.20p
|
554.00p
|
3,871,513
|
|
28/01/2025
|
511.50p
|
519.00p
|
503.50p
|
515.50p
|
3,900,781
|
|
27/01/2025
|
511.50p
|
517.50p
|
499.80p
|
509.50p
|
2,139,196
|
|
24/01/2025
|
521.50p
|
523.50p
|
498.80p
|
504.50p
|
1,257,718
|
|
23/01/2025
|
510.00p
|
524.00p
|
510.00p
|
516.50p
|
447,539
|
|
22/01/2025
|
539.50p
|
542.50p
|
514.85p
|
518.00p
|
973,870
|
|
21/01/2025
|
543.50p
|
543.50p
|
528.00p
|
537.00p
|
558,465
|
|
20/01/2025
|
527.00p
|
535.00p
|
522.50p
|
533.00p
|
400,015
|
|
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
|