livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Pennon Group - (PNN) share price history


Pennon Group share pricePNN share price tradesPNN Fundamentals watchlistADD to watchlist
Pennon Group - (PNN) share price history
Date Open High Low Close Volume
01/09/2025 472.80 476.20 463.20 466.00 699,279
29/08/2025 488.40 488.40 472.20 473.60 879,805
28/08/2025 482.80 482.80 474.60 476.40 383,268
27/08/2025 482.80 491.00 482.00 482.00 765,102
26/08/2025 488.60 492.00 482.80 482.80 1,347,291
22/08/2025 487.20 495.80 486.00 492.60 644,551
21/08/2025 488.60 491.80 485.20 488.80 602,041
20/08/2025 473.80 490.00 472.60 489.80 881,373
19/08/2025 475.00 476.80 472.40 472.40 546,140
18/08/2025 479.20 481.60 472.60 473.80 596,209
15/08/2025 483.00 484.00 475.80 475.80 488,172
14/08/2025 484.00 484.60 480.20 481.80 594,979
13/08/2025 476.40 485.40 476.40 480.20 742,857
12/08/2025 498.00 500.50 478.20 478.20 596,315
11/08/2025 497.00 501.00 494.20 496.00 548,112
08/08/2025 499.60 504.00 496.60 496.60 515,074
07/08/2025 507.00 507.00 491.60 499.40 958,205
06/08/2025 504.00 507.50 501.50 507.00 722,675
05/08/2025 509.00 512.00 501.50 506.50 940,074
04/08/2025 504.50 508.00 497.60 507.00 526,354
01/08/2025 491.00 502.50 491.00 498.60 630,625
31/07/2025 489.80 498.40 485.60 498.40 1,425,217
30/07/2025 486.60 492.40 485.40 491.60 1,268,948
29/07/2025 495.60 495.60 486.40 488.60 982,046
28/07/2025 500.00 503.00 493.40 494.60 873,210
25/07/2025 495.20 500.00 490.00 500.00 1,012,462
24/07/2025 514.00 517.00 496.60 496.80 882,887
23/07/2025 537.00 538.50 525.50 532.50 1,085,791
22/07/2025 540.00 549.50 528.00 539.00 999,023
21/07/2025 516.00 526.50 514.50 526.00 900,377

Pennon Group - (PNN) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z