Advertisement
U.S. markets open in 7 hours 32 minutes

Pennon Group Plc (PNN.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
661.00-25.50 (-3.71%)
At close: 04:35PM GMT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 2024673.00685.50655.50661.00661.00653,163
Mar 15, 2024696.00698.00684.00686.50686.503,905,034
Mar 14, 2024700.50700.50674.00687.50687.50463,916
Mar 13, 2024697.00697.00677.00682.00682.001,493,025
Mar 12, 2024701.50701.50678.50679.00679.001,378,664
Mar 11, 2024708.50708.50687.50701.50701.50500,449
Mar 08, 2024716.50716.50682.50694.00694.00628,140
Mar 07, 2024680.00710.00676.70697.50697.50766,956
Mar 06, 2024674.50690.00669.50682.50682.50777,769
Mar 05, 2024651.00673.50651.00669.50669.50532,260
Mar 04, 2024670.50678.00658.00666.50666.50385,929
Mar 01, 2024668.00679.00665.50671.00671.00641,737
Feb 29, 2024676.50678.00659.00661.50661.501,852,056
Feb 28, 2024663.00683.00653.50661.50661.501,374,197
Feb 27, 2024655.00680.50655.00680.50680.501,454,531
Feb 26, 2024691.00691.00658.50658.50658.501,096,086
Feb 23, 2024681.50686.00671.50671.50671.501,010,753
Feb 22, 2024660.50680.15660.50680.00680.00875,920
Feb 21, 2024681.50681.50665.43675.50675.501,614,211
Feb 20, 2024659.50670.00648.50670.00670.00716,741
Feb 19, 2024664.50675.50659.50662.00662.00353,107
Feb 16, 2024659.00679.50659.00664.50664.50803,294
Feb 15, 2024648.00678.00648.00672.50672.50962,106
Feb 14, 2024647.50669.50647.50661.00661.001,223,991
Feb 13, 2024655.50672.00655.50662.00662.00400,424
Feb 12, 2024643.50671.00643.50667.00667.001,667,051
Feb 09, 2024683.00683.00654.00656.00656.001,012,439
Feb 08, 2024678.00686.50668.50668.50668.50839,485
Feb 07, 2024682.50699.50678.50686.00686.001,229,260
Feb 06, 2024685.50686.50668.00681.50681.501,813,240
Feb 05, 2024691.00697.00677.00682.50682.50717,941
Feb 02, 2024719.00719.00693.50693.50693.50622,009
Feb 01, 2024697.50711.00697.50704.00704.00439,391
Jan 31, 2024713.00713.00693.81706.00706.002,430,876
Jan 30, 2024690.50709.00690.50699.50699.50495,472
Jan 29, 2024689.50710.00689.50708.00708.00578,332
Jan 26, 2024695.00709.50680.50704.50704.50711,212
Jan 25, 2024696.50700.50675.50686.50686.501,220,228
Jan 25, 202414.04 Dividend
Jan 24, 2024725.00725.00703.50709.50695.46421,320
Jan 23, 2024718.50722.50707.50710.50696.44946,410
Jan 22, 2024693.00719.50688.50711.00696.931,190,514
Jan 19, 2024702.00704.00691.00693.00679.293,216,220
Jan 18, 2024699.50706.54692.00695.50681.74720,463
Jan 17, 2024713.00714.50683.00701.50687.621,013,400
Jan 16, 2024716.00725.21709.25719.50705.261,987,277
Jan 15, 2024733.21755.00718.50722.00707.711,077,039
Jan 12, 2024732.00745.00724.50744.50729.771,091,147
Jan 11, 2024738.00745.00723.50728.00713.592,884,461
Jan 10, 2024734.50775.00730.00752.00737.122,592,667
Jan 09, 2024758.50758.50736.00749.50734.67344,898
Jan 08, 2024738.50746.00732.00739.00724.38336,901
Jan 05, 2024762.50762.50730.50744.50729.77541,827
Jan 04, 2024740.00749.50739.00747.00732.22421,970
Jan 03, 2024725.00742.00725.00740.00725.36400,055
Jan 02, 2024753.00763.50735.00735.00720.46478,664
Dec 29, 2023771.50771.50751.50751.50736.63311,417
Dec 28, 2023763.00771.50748.50755.00740.06332,487
Dec 27, 2023768.00768.00748.00757.00742.02408,589
Dec 22, 2023742.00752.50734.50748.50733.69192,070
Dec 21, 2023750.00755.00738.00738.50723.89286,384
Dec 20, 2023737.00757.50737.00755.50740.55402,162
Dec 19, 2023730.00745.50730.00742.00727.32811,847
Dec 18, 2023725.00751.00722.50730.00715.55469,891
Dec 15, 2023750.50759.00722.00733.50718.991,499,220
Dec 14, 2023762.00768.11740.00752.50737.61637,854
Dec 13, 2023750.00750.00730.50741.50726.83636,628
Dec 12, 2023762.00762.00723.50734.00719.48863,137
Dec 11, 2023753.50758.00736.00750.50735.65540,462
Dec 08, 2023735.50750.50735.50738.50723.891,097,738
Dec 07, 2023746.00759.00740.50745.50730.75858,655
Dec 06, 2023722.50746.50722.00746.50731.73644,944
Dec 05, 2023693.50726.00693.50722.50708.20494,755
Dec 04, 2023718.00728.50704.50713.50699.38790,964
Dec 01, 2023687.50708.50685.50706.50692.52707,993
Nov 30, 2023725.00737.50693.50707.00693.011,349,250
Nov 29, 2023747.00758.00719.00730.50716.04454,156
Nov 28, 2023750.00756.50746.50746.50731.73430,238
Nov 27, 2023750.00771.00750.00756.50741.53448,516
Nov 24, 2023774.50774.50752.00767.00751.82237,412
Nov 23, 2023760.50760.50748.00758.00743.00176,973
Nov 22, 2023720.50751.50720.50750.00735.16547,714
Nov 21, 2023726.00749.00726.00735.50720.95795,120
Nov 20, 2023744.50759.00733.50744.00729.28456,395
Nov 17, 2023745.50754.00741.50747.00732.221,954,123
Nov 16, 2023748.50753.00743.50744.50729.77324,518
Nov 15, 2023745.00764.00745.00747.50732.71987,652
Nov 14, 2023719.00748.50715.00748.50733.69527,205
Nov 13, 2023706.00727.50700.50719.00704.77672,613
Nov 10, 2023720.00724.50710.50724.00709.671,948,128
Nov 09, 2023719.50734.50718.50725.00710.651,846,930
Nov 08, 2023736.50742.88717.00723.50709.181,811,368
Nov 07, 2023740.50755.00737.00742.00727.32716,817
Nov 06, 2023767.50767.50737.50741.00726.34527,884
Nov 03, 2023746.50762.50740.50752.50737.61736,398
Nov 02, 2023737.50745.00729.50739.50724.87946,865
Nov 01, 2023728.00734.50712.50726.00711.63842,744
Oct 31, 2023719.50733.00711.00726.50712.12677,520
Oct 30, 2023720.50726.50704.50712.00697.91556,671
Oct 27, 2023699.50715.00693.00707.50693.501,048,794
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...