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
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
18/07/2025 500.00 516.00 494.80 516.00 1,508,147
17/07/2025 489.80 497.08 487.60 493.80 962,352
16/07/2025 485.00 492.20 485.00 489.00 1,540,598
15/07/2025 490.00 494.20 486.00 486.20 749,422
14/07/2025 482.00 487.80 482.00 487.40 514,472
11/07/2025 491.80 494.20 479.20 484.00 1,503,261
10/07/2025 498.40 500.00 487.80 491.00 637,945
09/07/2025 492.80 499.60 480.51 494.00 819,998
08/07/2025 482.00 487.20 477.60 480.20 1,333,566
07/07/2025 492.20 492.20 484.60 485.20 2,180,820
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

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