Pennon Group Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	479.45	503.44	473.95	497.93	497.45	1,502,810
2024-09-04	470.42	477.10	466.88	473.56	473.11	871,837
2024-09-03	473.17	477.88	470.42	477.10	476.64	446,294
2024-09-02	475.92	477.88	472.12	474.74	474.29	427,254
2024-08-30	462.16	480.63	462.16	474.35	473.90	1,177,454
2024-08-29	471.59	477.88	464.13	464.13	463.69	972,413
2024-08-28	458.63	470.81	458.63	470.81	470.36	613,801
2024-08-27	481.42	485.35	467.27	467.27	466.83	631,042
2024-08-23	471.59	479.45	462.56	470.42	469.97	366,952
2024-08-22	454.70	475.13	454.70	464.13	463.69	1,019,290
2024-08-21	477.10	478.28	462.95	464.52	464.08	757,853
2024-08-20	477.49	481.81	472.38	476.31	475.86	556,520
2024-08-19	479.45	480.24	465.70	477.88	477.43	531,859
2024-08-16	460.98	472.77	460.98	466.09	465.65	425,513
2024-08-15	461.38	477.10	461.38	468.84	468.40	522,166
2024-08-14	474.74	482.21	469.24	477.49	477.04	1,092,627
2024-08-13	464.52	472.77	460.98	470.81	470.36	340,400
2024-08-12	467.27	470.47	455.87	461.77	461.33	1,159,446
2024-08-09	464.13	475.52	461.77	465.70	465.26	758,471
2024-08-08	474.35	478.67	464.91	467.27	466.83	697,184
2024-08-07	477.88	485.35	471.20	480.24	479.78	622,510
2024-08-06	470.02	481.03	468.45	477.88	477.43	2,451,688
2024-08-05	475.52	485.74	462.16	470.81	470.36	1,418,619
2024-08-02	494.00	503.82	487.71	495.57	495.10	1,490,330
2024-08-01	486.14	498.71	484.56	494.78	494.31	1,125,242
2024-07-31	489.28	491.64	483.78	487.31	486.85	1,480,743
2024-07-30	488.49	491.24	481.42	481.42	480.96	1,686,354
2024-07-29	492.42	492.42	484.17	488.10	487.64	1,135,360
2024-07-26	484.17	491.64	473.86	487.71	487.24	948,520
2024-07-25	508.93	508.93	472.77	482.60	482.14	1,188,529
2024-07-24	505.39	510.50	500.68	500.68	499.96	778,055
2024-07-23	516.00	519.38	500.68	507.36	506.63	5,635,528
2024-07-22	511.29	527.23	511.29	517.18	516.45	1,017,753
2024-07-19	508.93	525.81	508.93	515.22	514.48	769,093
2024-07-18	508.93	525.44	507.24	522.68	521.94	2,153,593
2024-07-17	486.14	507.75	484.96	507.75	507.03	1,301,143
2024-07-16	506.96	507.75	487.71	487.71	487.01	1,738,171
2024-07-15	521.90	526.61	510.89	510.89	510.17	612,563
2024-07-12	534.47	540.37	521.90	523.47	522.72	738,997
2024-07-11	519.15	543.12	510.89	533.69	532.93	2,797,808
2024-07-10	482.21	492.82	479.49	486.53	485.84	805,191
2024-07-09	468.45	483.78	465.31	474.74	474.06	1,629,652
2024-07-08	484.96	484.96	466.88	468.84	468.18	815,042
2024-07-05	456.66	477.49	456.66	473.56	472.88	835,924
2024-07-04	469.63	469.63	450.77	461.77	461.11	503,779
2024-07-03	444.87	465.31	444.08	459.80	459.15	814,520
2024-07-02	460.20	462.16	436.62	442.91	442.27	1,649,119
2024-07-01	455.48	462.16	453.90	459.41	458.76	611,267
2024-06-28	455.09	457.05	450.37	450.77	450.12	801,285
2024-06-27	459.80	464.52	451.55	454.30	453.66	762,557
2024-06-26	471.99	473.17	455.48	461.38	460.72	809,880
2024-06-25	476.31	482.60	468.84	468.84	468.18	730,791
2024-06-24	476.70	479.84	468.06	475.92	475.24	1,885,753
2024-06-21	470.81	484.17	470.81	478.67	477.99	3,622,068
2024-06-20	479.06	483.38	471.20	479.45	478.77	702,462
2024-06-19	472.38	475.52	465.70	471.99	471.32	1,575,161
2024-06-18	470.02	475.52	468.84	474.74	474.06	763,831
2024-06-17	466.09	479.45	466.09	467.27	466.61	551,838
2024-06-14	473.95	477.49	466.88	475.92	475.24	1,129,218
2024-06-13	452.73	481.42	452.73	470.81	470.14	1,226,491

← NewerPage 10 of 22 · 1,262 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.