Pennon Group Plc (PNN.L) LSE

510.00

-4(-0.78%)

Updated at November 10 04:36PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 2025528514514528510591,919
November 06, 2025528519.5519.5528514527,410
November 05, 2025513517517519.5509.5754,761
November 04, 2025504511511515.55001.14M
November 03, 20255095045045164981.03M
October 31, 2025526.5518.5518.5526.5516782,435
October 30, 2025530525525532525688,298
October 29, 2025535531.5531.5537.5526.5986,256
October 28, 2025527.5534.5534.5536.5524.42842,469
October 27, 2025531.5531.5531.5531.5523.5571,563
October 24, 2025531.5532.5532.5532.5520.5734,350
October 23, 2025526.5531531533.5520.51591,142
October 22, 2025528.5528.5528.5532.5520.51.5M
October 21, 2025507517517518.5506.5655,737
October 20, 2025505.5506.5506.5511.5504620,670
October 17, 2025504.5507.5507.5517504.51.69M
October 16, 2025513512512516.5505.5581,454
October 15, 2025500.5513513513.5498647,347
October 14, 2025497.4498.6498.6504.71496.6655,592
October 13, 2025489.6498.6498.6501489.4981,609
October 10, 2025485490.6490.6492.6485848,139
October 09, 2025488.8484.8484.8489475.6635,917
October 08, 2025477.8477477481.4474.6696,167
October 07, 2025480478.6478.6483.6473.8771,307
October 06, 2025477.8475.8475.8478.2464670,688
October 03, 2025479.4478478479.4470.8975,717
October 02, 2025469.6474.6474.6474.6462.61.85M
October 01, 2025468.6469.8469.8475.84651.37M
September 30, 2025460467.6467.6468.4456.21.12M
September 29, 2025453.6459.8459.8461.2451.4664,704
September 26, 2025453.8454.6454.64574432.09M
September 25, 2025466453.6453.6466453.6671,616
September 24, 2025461456.8456.8461.6454778,600
September 23, 2025461.2457.8457.8464455.6869,127
September 22, 2025459.4455.2455.2462.6454.2502,354
September 19, 2025456.2457.6457.6466.2456.22.59M
September 18, 2025466462462469.2459.81.09M
September 17, 2025457.2466.4466.4470.4457.21.11M
September 16, 2025470.8461461474.6460.61.32M
September 15, 2025470.6471471476.2469.41.23M
September 12, 2025465.6469.6469.6474.6464.21.22M
September 11, 2025462.8464.8464.8468.8460.61.15M
September 10, 2025460.2461461464.6458.98998,774
September 09, 2025460.6461.6461.6463.6458946,225
September 08, 2025470460460470456.41.41M
September 05, 2025451465.4465.4465.44511.5M
September 04, 2025453.4459.2459.2459.2445.42.17M
September 03, 2025444.4446.8446.8448439.41.29M
September 02, 2025467.2446446467.2444.991.21M
September 01, 2025472.8466466476.2463.2696,305
August 29, 2025488.4473.6473.6488.4472.2879,828
August 28, 2025482.8476.4476.4483.8474.17383,268
August 27, 2025482.8482482491482765,110
August 26, 2025488.6482.8482.8492482.81.38M
August 22, 2025487.2492.6492.6495.8485.94644,551
August 21, 2025488.6488.2488.2491.8485.2199,646
August 20, 2025473.8488.8488.8490472.2452,896
August 19, 2025475472.4472.4476.8472.4546,143
August 18, 2025479.2473.8473.8481.6472596,224
August 15, 2025483475.8475.8485475.8544,725
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved