Pennon Group Plc (PNN.L) LSE

522.00

+2(+0.38%)

Updated at December 24 12:53PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 2025520522522524.5516.5295,399
December 23, 2025522520520527.5520701,565
December 22, 2025517.5522522522514551,271
December 19, 2025513.5523.5523.5525.5513.52.3M
December 18, 2025535522522535522868,985
December 17, 2025518525525529.5515.52M
December 16, 2025518514.5514.5518.55111.47M
December 15, 2025525.5514.5514.5525.5514.5709,810
December 12, 2025509.5517517520509.51.79M
December 11, 2025519520.5520.5522.5515466,646
December 10, 2025524520.5520.5527517705,966
December 09, 2025535526.5526.5537.5526.51.08M
December 08, 2025541.5534.5534.5542.5529893,423
December 05, 2025540540540546.5537832,017
December 04, 2025540541541543535703,433
December 03, 2025543.5539539547.5538.51.02M
December 02, 2025537.5544544549.5537.53.29M
December 01, 2025552.5548.5548.5553.55451.52M
November 28, 2025550551.5551.55535431.11M
November 27, 20255625525525665312M
November 26, 2025523.5528.5528.55335091.64M
November 25, 2025501518518518501753,182
November 24, 2025509511511513.55021.1M
November 21, 2025487.8505.5505.5508487.8758,862
November 20, 2025490492.4492.4496.2489.4495,980
November 19, 2025499.8489.8489.8505489.81.03M
November 18, 2025494.4502.5502.5502.5493.2572,541
November 17, 2025487501501503.5487586,759
November 14, 2025502.5498.6498.6504.97494.6551,360
November 13, 2025510505505513502.5576,323
November 12, 2025515509.5509.5518506.5744,254
November 11, 2025517515.5515.5518.5511580,073
November 10, 2025503510510517.5503573,522
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved