Pennon Group Plc (PNN.L) LSE

473.80

-2(-0.42%)

Updated at August 18 04:35PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 2025483475.8475.8485475.8544,725
August 14, 2025484481.8481.8484.6480594,979
August 13, 2025476.4480.2480.2485.4476.4742,865
August 12, 2025498478.2478.2500.5478.2596,322
August 11, 2025497496496501494.2548,131
August 08, 2025499.6496.6496.6505496.6515,074
August 07, 2025507499.4499.4507491.6976,424
August 06, 2025504507507507.5501.5722,675
August 05, 2025509506.5506.5512501.5940,087
August 04, 2025504.5507507508497.6526,371
August 01, 2025491498.6498.6503491661,851
July 31, 2025489.8496.4496.4497.8485.6468,729
July 30, 2025486.6491.6491.6492.4485.41.27M
July 29, 2025495.6488.6488.6495.6486.35982,046
July 28, 2025500494.6494.6504.5493.4873,227
July 25, 2025495.2500500500490890,895
July 24, 2025514496.8496.8517496.6882,887
July 23, 2025537532.5513.07538.5525.071.09M
July 22, 2025540539539549.5528999,023
July 21, 2025516526526526.5514.5972,523
July 18, 2025500516516516494.81.6M
July 17, 2025489.8493.8493.8497.08487.6962,314
July 16, 2025485489489492.2484.21.54M
July 15, 2025490486.2486.2494.24861.09M
July 14, 2025482487.4487.4487.8482654,121
July 11, 2025491.8484484494.2479.22.5M
July 10, 2025498.4491491500487.8763,579
July 09, 2025492.8496.2496.2499.8476.8548,862
July 08, 2025482480.2480.2495.2477.61.33M
July 07, 2025492.2485.2485.2493.8484.62.18M
July 04, 2025492.8490.8490.8494.8486954,652
July 03, 2025490.6494.4494.4497.44901.13M
July 02, 2025511.5490.4490.4514.5483.6946,182
July 01, 2025504510510510.5501316,799
June 30, 2025504.5501.5501.5513.5500.51.32M
June 27, 2025494.4503503504.5493875,556
June 26, 2025493.2496.31496.31498.4487.8145,308
June 25, 2025486.6491.8491.8494.4486.6779,162
June 24, 2025493.2493.4493.4500.5490.41.05M
June 23, 2025473.8491.6491.6492.55472.8474,098
June 20, 2025489.2486480.2493.4483.45.16M
June 19, 2025480.6490.6488492.8478.18541,975
June 18, 2025482.6483.2483.2486.8479.41.22M
June 17, 2025481.6481.2481.2482.6476.21.12M
June 16, 2025482.6481.6481.6488.4481979,922
June 13, 2025491.4486486495.4484.4962,709
June 12, 2025494.8495.2495.2504.54911.57M
June 11, 2025495.4495.8495.8498.2491755,671
June 10, 2025486494494494.4483.2862,463
June 09, 2025471.4484484485467.61.22M
June 06, 2025477.6475475485470.8968,458
June 05, 2025495.4480.4480.4495.4474.4689,520
June 04, 2025482.8483.2483.2492481.81.68M
June 03, 2025518.5488.6488.6518.5483.81.61M
June 02, 2025512508.5508.5515.5502.51.25M
May 30, 2025506509509515.5503.51.97M
May 29, 2025502.5506.5506.5506.5497.21.96M
May 28, 2025510.5503503512.5502.51.39M
May 27, 2025520510.5510.5525506.51.53M
May 23, 2025513514514518.5507.51.21M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved