Pennon Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	458.63	466.88	451.94	463.73	463.07	898,359
2024-06-11	473.56	473.56	457.45	457.45	456.80	883,413
2024-06-10	468.45	469.63	461.38	464.13	463.47	631,704
2024-06-07	487.31	487.31	466.88	468.84	468.18	761,292
2024-06-06	480.24	487.31	474.94	478.67	477.99	1,916,325
2024-06-05	473.95	490.06	473.95	486.92	486.23	996,268
2024-06-04	471.99	487.71	471.99	486.14	485.44	725,281
2024-06-03	486.53	492.03	478.52	480.24	479.56	1,056,656
2024-05-31	477.10	495.17	472.14	488.89	488.19	2,567,238
2024-05-30	466.09	480.63	464.91	476.31	475.63	1,253,054
2024-05-29	468.06	480.63	462.16	468.45	467.78	2,181,201
2024-05-28	479.06	486.53	459.41	466.09	465.43	1,761,873
2024-05-24	478.28	484.56	474.74	477.88	477.20	1,397,711
2024-05-23	521.11	522.41	484.56	485.74	485.05	2,554,728
2024-05-22	537.22	537.22	515.61	522.68	521.94	2,480,780
2024-05-21	545.87	552.55	515.61	534.08	533.32	1,704,214
2024-05-20	551.77	571.42	551.77	563.16	562.36	495,978
2024-05-17	564.34	569.84	560.02	565.91	565.11	649,282
2024-05-16	563.95	571.42	553.73	561.20	560.40	772,707
2024-05-15	578.88	582.03	565.91	565.91	565.11	1,812,680
2024-05-14	550.19	576.92	550.19	575.74	574.92	2,501,018
2024-05-13	574.56	574.56	559.23	559.23	558.44	578,259
2024-05-10	563.95	571.42	557.66	560.80	560.01	606,298
2024-05-09	558.84	566.86	554.71	566.31	565.50	560,060
2024-05-08	545.48	563.56	545.48	558.84	558.04	824,342
2024-05-07	556.48	563.16	550.19	563.16	562.36	972,193
2024-05-03	539.98	557.27	539.98	549.01	548.23	959,933
2024-05-02	529.76	548.62	529.76	541.55	540.78	1,905,328
2024-05-01	521.90	536.44	521.51	532.12	531.36	279,761
2024-04-30	520.72	533.69	519.93	523.08	522.33	517,515
2024-04-29	517.97	535.26	513.25	531.72	530.97	720,689
2024-04-26	505.00	527.40	505.00	523.08	522.33	733,793
2024-04-25	530.54	536.44	511.68	515.61	514.88	932,915
2024-04-24	514.43	521.90	514.43	520.72	519.98	944,587
2024-04-23	522.68	527.40	517.97	522.29	521.55	672,959
2024-04-22	522.68	526.61	514.82	522.29	521.55	479,745
2024-04-19	507.75	519.59	506.18	519.54	518.80	2,247,914
2024-04-18	497.14	511.29	492.42	509.72	508.99	662,029
2024-04-17	498.32	511.29	492.82	495.57	494.86	1,464,882
2024-04-16	501.86	513.25	494.78	500.68	499.96	2,107,434
2024-04-15	505.79	512.86	503.03	508.14	507.42	2,638,470
2024-04-12	501.86	511.68	499.50	508.54	507.81	1,421,937
2024-04-11	484.96	507.75	484.96	498.71	498.00	848,890
2024-04-10	492.03	505.00	490.46	496.35	495.65	1,867,656
2024-04-09	499.10	504.21	493.60	497.53	496.82	1,374,875
2024-04-08	513.65	515.22	499.45	500.68	499.96	1,074,402
2024-04-05	519.15	519.93	508.14	513.65	512.91	2,885,374
2024-04-04	510.50	514.82	503.82	512.86	512.13	1,958,852
2024-04-03	508.14	515.22	506.96	510.50	509.77	1,282,562
2024-04-02	508.54	519.15	501.76	516.00	515.27	940,119
2024-03-28	527.01	527.01	506.96	508.93	508.20	1,088,001
2024-03-27	521.11	521.11	501.07	515.61	514.88	1,002,296
2024-03-26	510.89	517.97	507.36	510.11	509.38	1,165,060
2024-03-25	513.65	525.04	506.57	516.40	515.66	794,529
2024-03-22	512.07	530.94	512.07	526.61	525.86	753,211
2024-03-21	531.72	534.08	518.75	521.11	520.37	2,656,575
2024-03-20	502.25	525.44	502.25	523.86	523.12	1,770,088
2024-03-19	509.32	523.08	502.64	511.68	510.95	3,445,448
2024-03-18	528.97	541.82	515.22	519.54	518.80	831,001
2024-03-15	547.05	548.62	537.62	539.58	538.81	4,990,075

← NewerPage 11 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.