U.S. markets closed

Pennon Group Plc (PNN.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
1,048.00-5.50 (-0.52%)
At close: 4:45PM BST
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
May 10, 20211,049.501,054.501,035.501,048.001,048.00631,164
May 07, 20211,044.001,057.501,039.801,053.501,053.50932,583
May 06, 20211,051.001,051.001,036.001,049.001,049.00700,600
May 05, 20211,030.001,041.501,027.001,034.001,034.00619,436
May 04, 20211,040.501,051.501,028.001,031.001,031.00708,781
Apr 30, 20211,019.501,039.001,013.001,034.001,034.001,392,494
Apr 29, 20211,031.001,031.00997.801,011.001,011.00693,498
Apr 28, 20211,038.501,038.501,010.001,017.001,017.00825,070
Apr 27, 20211,007.001,019.001,004.001,016.001,016.00514,945
Apr 26, 20211,016.501,028.001,008.501,011.001,011.00746,051
Apr 23, 20211,027.001,034.001,019.001,029.501,029.50609,834
Apr 22, 20211,029.001,036.001,021.501,029.501,029.501,437,767
Apr 21, 20211,047.001,053.001,022.001,024.501,024.50759,631
Apr 20, 20211,041.001,047.001,033.501,044.501,044.50698,048
Apr 19, 20211,030.001,044.001,030.001,044.001,044.00974,596
Apr 16, 20211,029.001,036.501,016.501,025.501,025.501,830,865
Apr 15, 20211,029.001,029.001,014.001,028.501,028.50857,195
Apr 14, 20211,028.501,028.501,012.001,014.001,014.00609,383
Apr 13, 202110.2010.3510.1010.1510.15665,977
Apr 12, 20211,015.001,036.501,013.001,026.001,026.001,046,057
Apr 09, 20211,008.001,015.501,001.501,015.501,015.501,021,851
Apr 08, 20211,003.001,017.00992.601,005.001,005.001,984,602
Apr 07, 2021994.201,003.77989.40996.00996.00731,220
Apr 06, 2021981.00994.40976.80991.60991.601,049,540
Apr 01, 2021980.80985.60968.74981.20981.201,308,281
Mar 31, 2021965.20980.60963.60975.00975.001,095,952
Mar 30, 20211,000.001,000.00956.20968.40968.401,409,128
Mar 29, 2021980.00993.00973.60993.00993.00804,428
Mar 26, 2021990.80992.00972.80978.40978.40659,589
Mar 25, 2021982.80993.80981.40988.00988.001,261,617
Mar 24, 2021993.80994.00976.80983.40983.40762,701
Mar 23, 2021972.00999.00967.20996.20996.201,018,922
Mar 22, 2021977.00986.80956.20974.40974.401,827,238
Mar 19, 2021958.80987.40957.80975.00975.0010,972,066
Mar 18, 2021965.00967.20949.60963.20963.201,530,085
Mar 17, 2021983.20983.40959.40962.60962.60784,935
Mar 16, 2021963.80990.00959.80982.20982.201,293,457
Mar 15, 2021973.00973.00959.20960.80960.80731,924
Mar 12, 2021966.40966.40949.00966.40966.40905,144
Mar 11, 2021957.40964.60947.96959.00959.001,007,028
Mar 10, 2021949.80960.00944.60952.40952.40964,990
Mar 09, 2021942.00973.00941.20952.60952.601,535,392
Mar 08, 2021951.80954.80912.80941.40941.401,278,587
Mar 05, 2021918.20955.60917.40955.60955.601,921,709
Mar 04, 2021904.80935.80901.20928.00928.001,435,387
Mar 03, 2021932.00935.20899.20907.60907.601,167,028
Mar 02, 2021926.20937.20916.40917.60917.603,098,789
Mar 01, 2021894.00922.80892.20922.20922.202,400,222
Feb 26, 2021889.60906.40867.40874.00874.002,032,027
Feb 25, 2021889.20893.60880.80890.80890.801,072,391
Feb 24, 2021897.20899.60875.80884.00884.001,331,830
Feb 23, 2021869.00899.40854.20899.20899.201,355,433
Feb 22, 2021881.60888.79867.80867.80867.80903,311
Feb 19, 2021897.40903.80889.00889.00889.00689,834
Feb 18, 2021918.40924.40899.40899.60899.60726,595
Feb 17, 2021920.00920.00908.00920.00920.003,885,397
Feb 16, 2021928.40947.99918.00918.00918.00769,109
Feb 15, 2021922.60946.20922.60941.20941.20630,729
Feb 12, 2021920.40932.40920.00932.00932.00579,096
Feb 11, 2021918.80928.40915.60921.40921.40494,834
Feb 10, 2021935.80946.80919.40920.60920.60930,788
Feb 09, 2021912.60929.40908.20929.40929.401,031,825
Feb 08, 2021914.40926.20909.60915.60915.601,799,929
Feb 05, 2021930.80939.73911.40915.20915.20968,424
Feb 04, 2021953.40961.80929.80935.60935.601,285,350
Feb 03, 2021956.60976.00952.40952.60952.60656,831
Feb 02, 2021959.60964.00950.60954.80954.801,252,728
Feb 01, 2021935.40961.60934.80958.80958.80715,832
Jan 29, 2021940.40948.80927.20934.80934.801,165,796
Jan 28, 2021969.80979.00935.00944.60944.601,049,387
Jan 28, 20216.77 Dividend
Jan 27, 2021975.80990.60969.00969.00962.231,288,713
Jan 26, 2021987.20994.00965.20967.80961.041,550,782
Jan 25, 2021961.20980.20954.80978.60971.761,132,013
Jan 22, 2021959.40961.00945.87958.40951.70571,598
Jan 21, 2021961.80968.60949.20953.00946.34671,012
Jan 20, 2021959.00961.60950.40961.60954.88713,041
Jan 19, 2021971.60972.40956.80956.80950.12769,318
Jan 18, 2021952.40975.00952.40969.80963.02749,308
Jan 15, 2021952.20964.80944.80964.80958.06862,686
Jan 14, 2021958.00972.20951.80952.40945.751,317,414
Jan 13, 2021960.60980.20946.00980.20973.352,187,316
Jan 12, 2021963.60965.80946.60948.60941.97819,473
Jan 11, 2021970.80982.40959.60960.40953.691,654,369
Jan 08, 2021960.40977.00955.80970.80964.021,774,102
Jan 07, 2021963.00970.00939.40960.00953.292,542,276
Jan 06, 2021945.80962.80930.60956.20949.527,260,116
Jan 05, 2021942.00950.20937.40941.00934.431,080,853
Jan 04, 2021972.60980.20947.20952.80946.14968,017
Dec 31, 2020933.20951.40930.40950.00943.36297,364
Dec 30, 2020965.80972.00948.00949.20942.57438,974
Dec 29, 2020964.40976.40960.80968.60961.831,160,282
Dec 24, 2020937.60953.26937.60947.20940.58364,446
Dec 23, 2020939.80943.20934.60941.80935.225,086,846
Dec 22, 2020938.40946.40928.60942.60936.01586,285
Dec 21, 2020922.20958.60912.79942.60936.011,531,150
Dec 18, 2020959.20959.20926.40933.80927.281,808,891
Dec 17, 2020968.00975.20955.77960.00953.292,248,121
Dec 16, 2020948.00971.60944.00965.40958.662,900,008
Dec 15, 2020947.80950.20934.80943.20936.611,907,315
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...