Pennon Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 332.40 | 336.60 | 331.40 | 335.00 | 335.00 | 3,056,142 |
| 2026-10-22 | 327.60 | 335.00 | 326.80 | 333.00 | 333.00 | 2,044,731 |
| 2026-10-21 | 337.00 | 337.00 | 329.00 | 333.40 | 333.40 | 5,875,555 |
| 2026-10-20 | 326.40 | 337.20 | 322.80 | 337.20 | 337.20 | 6,303,438 |
| 2026-10-19 | 324.20 | 332.80 | 321.00 | 328.00 | 328.00 | 6,702,828 |
| 2026-10-16 | 326.80 | 328.20 | 318.80 | 326.20 | 326.20 | 7,680,752 |
| 2026-10-15 | 324.00 | 328.00 | 321.80 | 325.20 | 325.20 | 5,847,682 |
| 2026-10-14 | 326.80 | 331.60 | 316.80 | 323.00 | 323.00 | 5,768,789 |
| 2026-10-13 | 327.80 | 329.20 | 316.40 | 321.20 | 321.20 | 2,413,560 |
| 2026-10-12 | 335.00 | 335.00 | 311.20 | 323.00 | 323.00 | 3,377,282 |
| 2026-10-09 | 335.62 | 339.06 | 322.95 | 322.95 | 322.95 | 7,424,427 |
| 2026-10-08 | 321.51 | 340.50 | 321.51 | 335.62 | 335.62 | 11,896,500 |
| 2026-10-07 | 400.00 | 407.00 | 340.00 | 361.20 | 361.20 | 14,493,084 |
| 2026-10-06 | 455.40 | 459.40 | 448.20 | 452.00 | 452.00 | 971,481 |
| 2026-10-05 | 463.00 | 466.80 | 444.40 | 448.60 | 448.60 | 2,232,343 |
| 2026-10-02 | 450.00 | 459.40 | 442.40 | 458.80 | 458.80 | 1,566,622 |
| 2026-10-01 | 451.20 | 458.00 | 443.40 | 443.60 | 443.60 | 1,720,841 |
| 2026-09-30 | 450.00 | 468.80 | 442.93 | 458.00 | 458.00 | 2,160,517 |
| 2026-09-29 | 445.20 | 447.80 | 435.60 | 442.00 | 442.00 | 1,176,446 |
| 2026-09-28 | 460.40 | 460.40 | 445.00 | 445.00 | 445.00 | 1,142,643 |
| 2026-09-25 | 442.00 | 457.20 | 442.00 | 448.00 | 448.00 | 838,301 |
| 2026-09-24 | 451.40 | 459.60 | 446.60 | 450.80 | 450.80 | 1,389,584 |
| 2026-09-23 | 454.60 | 467.40 | 453.60 | 453.60 | 453.60 | 1,042,300 |
| 2026-09-22 | 465.80 | 467.64 | 456.20 | 466.80 | 466.80 | 1,258,881 |
| 2026-09-21 | 453.60 | 459.00 | 447.80 | 459.00 | 459.00 | 1,395,331 |
| 2026-09-18 | 455.60 | 466.80 | 449.58 | 451.20 | 451.20 | 6,577,207 |
| 2026-09-17 | 451.80 | 462.60 | 446.60 | 462.60 | 462.60 | 6,942,484 |
| 2026-09-16 | 445.20 | 450.80 | 442.00 | 449.80 | 449.80 | 3,517,248 |
| 2026-09-15 | 448.80 | 449.77 | 439.25 | 447.00 | 447.00 | 559,916 |
| 2026-09-14 | 449.00 | 453.40 | 444.20 | 444.20 | 444.20 | 874,058 |
| 2026-09-11 | 449.20 | 454.60 | 444.40 | 449.40 | 449.40 | 1,084,313 |
| 2026-09-10 | 449.00 | 454.20 | 446.60 | 447.20 | 447.20 | 1,066,078 |
| 2026-09-09 | 452.60 | 461.60 | 444.60 | 447.20 | 447.20 | 1,347,822 |
| 2026-09-08 | 457.00 | 461.20 | 448.40 | 453.20 | 453.20 | 1,268,447 |
| 2026-09-07 | 463.40 | 465.80 | 459.80 | 460.00 | 460.00 | 3,215,595 |
| 2026-09-04 | 459.40 | 467.80 | 458.80 | 463.80 | 463.80 | 2,239,140 |
| 2026-09-03 | 453.00 | 464.40 | 453.00 | 461.40 | 461.40 | 1,094,716 |
| 2026-09-02 | 479.60 | 479.60 | 457.00 | 460.00 | 460.00 | 1,324,848 |
| 2026-09-01 | 477.20 | 483.00 | 465.80 | 473.00 | 473.00 | 999,080 |
| 2026-08-28 | 474.20 | 479.20 | 473.40 | 479.00 | 479.00 | 1,728,378 |
| 2026-08-27 | 477.80 | 479.20 | 468.60 | 474.40 | 474.40 | 1,217,731 |
| 2026-08-26 | 473.40 | 477.80 | 471.80 | 475.00 | 475.00 | 2,515,130 |
| 2026-08-25 | 467.00 | 474.80 | 459.20 | 473.00 | 473.00 | 1,150,382 |
| 2026-08-24 | 456.00 | 465.80 | 456.00 | 462.40 | 462.40 | 403,527 |
| 2026-08-21 | 465.20 | 466.60 | 458.00 | 461.80 | 461.80 | 650,203 |
| 2026-08-20 | 467.00 | 467.00 | 455.60 | 458.20 | 458.20 | 1,021,228 |
| 2026-08-19 | 456.40 | 460.40 | 454.40 | 455.40 | 455.40 | 592,079 |
| 2026-08-18 | 455.20 | 460.20 | 452.60 | 458.40 | 458.40 | 1,018,025 |
| 2026-08-17 | 464.40 | 467.60 | 452.20 | 453.60 | 453.60 | 1,144,654 |
| 2026-08-14 | 469.60 | 475.20 | 460.60 | 462.20 | 462.20 | 1,780,130 |
| 2026-08-13 | 469.20 | 472.60 | 459.00 | 467.80 | 467.80 | 1,272,161 |
| 2026-08-12 | 472.20 | 475.60 | 464.80 | 468.00 | 468.00 | 890,575 |
| 2026-08-11 | 468.00 | 473.60 | 463.80 | 463.80 | 463.80 | 1,529,388 |
| 2026-08-10 | 475.00 | 475.00 | 465.40 | 467.40 | 467.40 | 911,684 |
| 2026-08-07 | 464.60 | 472.00 | 458.99 | 469.80 | 469.80 | 3,092,003 |
| 2026-08-06 | 457.20 | 464.40 | 456.00 | 464.40 | 464.40 | 2,169,389 |
| 2026-08-05 | 459.00 | 470.20 | 457.00 | 457.60 | 457.60 | 1,539,377 |
| 2026-08-04 | 456.20 | 468.80 | 456.20 | 459.20 | 459.20 | 912,990 |
| 2026-08-03 | 465.00 | 465.80 | 456.00 | 456.00 | 456.00 | 1,090,735 |
| 2026-07-31 | 472.60 | 472.60 | 460.00 | 463.00 | 463.00 | 1,200,629 |
Page 1 of 5 · 254 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-23 | 0.2003 GBP |
| 2026-01-29 | 0.0926 GBP |
| 2025-07-24 | 0.1943 GBP |
| 2025-01-30 | 0.1214 GBP |
| 2024-07-25 | 0.3033 GBP |
| 2024-01-25 | 0.1404 GBP |
| 2023-07-20 | 0.2977 GBP |
| 2023-01-26 | 0.1296 GBP |
| 2022-07-21 | 0.2683 GBP |
| 2022-01-27 | 0.1170 GBP |
| 2021-07-22 | 0.1497 GBP |
| 2021-07-05 | 2.3667 GBP |
| 2021-01-28 | 0.0451 GBP |
| 2020-07-23 | 0.2007 GBP |
| 2020-01-23 | 0.0911 GBP |
| 2019-07-25 | 0.1881 GBP |
| 2019-01-24 | 0.0856 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.