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
04/07/2025 492.80 494.00 486.00 490.80 485,090
03/07/2025 490.60 497.40 490.00 494.40 785,262
02/07/2025 511.50 514.50 483.60 490.40 967,244
01/07/2025 504.00 510.50 501.00 510.00 840,178
30/06/2025 504.50 513.50 500.50 501.50 1,324,635
27/06/2025 494.40 504.50 493.40 503.00 820,520
26/06/2025 493.20 499.00 487.80 496.00 660,390
25/06/2025 486.60 494.40 486.60 491.80 779,162
24/06/2025 493.20 500.50 490.40 493.40 1,053,754
23/06/2025 473.80 492.40 473.80 491.60 474,089
20/06/2025 489.20 493.40 480.20 480.20 5,286,859
19/06/2025 480.60 492.80 478.19 488.00 525,169
18/06/2025 482.60 486.60 479.40 483.20 950,008
17/06/2025 481.60 482.20 476.20 481.20 862,824
16/06/2025 482.60 488.40 481.00 481.60 979,905
13/06/2025 491.40 495.40 484.40 486.00 962,709
12/06/2025 494.80 504.50 491.00 495.20 1,570,963
11/06/2025 495.40 498.00 491.00 495.80 688,189
10/06/2025 486.00 494.20 485.60 494.00 862,463
09/06/2025 471.40 484.80 467.80 484.00 870,298
06/06/2025 477.60 484.40 471.40 475.00 860,510
05/06/2025 495.40 495.40 474.40 480.40 669,699
04/06/2025 482.80 491.60 481.80 483.20 1,569,096
03/06/2025 518.50 518.50 483.80 488.60 1,610,417
02/06/2025 512.00 515.50 502.50 508.50 1,254,253
30/05/2025 506.00 513.50 503.50 509.00 1,974,654
29/05/2025 502.50 506.50 497.53 506.50 1,588,475
28/05/2025 510.50 512.50 503.00 503.00 1,394,155
27/05/2025 520.00 525.00 506.50 510.50 899,884
23/05/2025 513.00 518.50 507.50 514.00 1,214,601

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