Pennon Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	550.59	550.59	529.76	540.37	539.60	590,228
2024-03-13	547.84	547.84	532.12	536.05	535.28	1,899,542
2024-03-12	551.37	551.37	533.29	533.69	532.93	1,754,046
2024-03-11	556.87	556.87	540.37	551.37	550.59	636,707
2024-03-08	563.16	563.16	536.44	545.48	544.70	799,167
2024-03-07	534.47	558.05	531.88	548.23	547.45	975,780
2024-03-06	530.15	542.33	526.22	536.44	535.67	989,537
2024-03-05	511.68	529.36	511.68	526.22	525.47	677,183
2024-03-04	527.01	534.08	517.18	523.86	523.12	491,007
2024-03-01	525.04	533.69	523.08	527.40	526.65	816,467
2024-02-29	531.72	532.90	517.97	519.93	519.19	2,356,330
2024-02-28	521.11	537.62	513.65	519.93	519.19	1,748,358
2024-02-27	514.82	534.89	514.82	534.87	534.10	1,850,568
2024-02-26	543.12	543.12	517.57	517.58	516.84	1,415,796
2024-02-23	535.65	539.19	527.71	527.79	527.04	1,285,959
2024-02-22	519.15	534.59	519.15	534.47	533.71	1,113,673
2024-02-21	535.65	536.83	523.03	530.94	530.18	2,053,725
2024-02-20	518.36	526.64	506.96	526.61	525.86	911,895
2024-02-19	522.29	530.94	518.36	520.33	519.58	449,248
2024-02-16	517.97	534.08	517.97	522.29	521.55	1,022,013
2024-02-15	509.32	532.90	509.32	528.58	527.83	1,224,065
2024-02-14	508.93	528.19	508.93	519.54	518.80	1,557,257
2024-02-13	515.22	528.24	515.22	520.33	519.58	509,450
2024-02-12	505.79	527.40	505.79	524.26	523.51	2,120,952
2024-02-09	536.83	536.83	514.04	515.61	514.88	1,288,104
2024-02-08	532.90	540.76	525.38	525.44	524.69	1,068,057
2024-02-07	536.44	549.80	533.20	539.19	538.42	1,563,961
2024-02-06	538.80	539.58	524.65	535.65	534.89	2,306,867
2024-02-05	543.12	547.84	532.12	536.44	535.67	913,418
2024-02-02	565.13	565.13	545.08	545.08	544.31	791,365
2024-02-01	548.23	558.84	548.23	553.34	552.55	559,027
2024-01-31	560.41	560.41	545.33	554.91	554.12	3,092,752
2024-01-30	542.73	557.27	542.73	549.80	549.02	630,380
2024-01-29	541.94	558.05	541.94	556.48	555.69	735,797
2024-01-26	546.26	557.66	534.87	553.73	552.94	963,905
2024-01-25	547.44	550.59	530.94	539.58	538.81	1,552,469
2024-01-24	569.84	569.84	552.94	557.66	556.76	536,033
2024-01-23	564.73	567.88	556.09	558.45	557.54	1,204,096
2024-01-22	544.69	565.52	541.15	558.84	557.93	1,516,670
2024-01-19	551.77	553.34	543.12	544.69	543.81	4,091,929
2024-01-18	549.80	555.33	543.91	546.66	545.77	916,628
2024-01-17	560.41	562.77	536.83	551.37	550.48	1,288,619
2024-01-16	562.77	571.81	557.27	565.52	564.60	2,528,371
2024-01-15	585.96	593.42	564.73	567.49	566.56	1,371,036
2024-01-12	575.35	585.56	569.45	585.17	584.22	1,388,241
2024-01-11	580.06	591.07	566.31	572.20	571.27	3,396,777
2024-01-10	577.31	609.14	573.77	591.07	590.11	3,298,592
2024-01-09	596.17	596.23	578.49	589.10	588.14	438,807
2024-01-08	580.45	586.35	575.35	580.85	579.91	428,626
2024-01-05	599.32	599.32	574.17	585.17	584.22	689,354
2024-01-04	581.63	589.10	577.86	587.14	586.18	536,865
2024-01-03	569.84	583.21	569.84	581.63	580.69	508,982
2024-01-02	591.85	600.10	577.66	577.70	576.77	608,985
2023-12-29	606.39	606.39	590.65	590.67	589.71	396,208
2023-12-28	599.71	606.39	588.31	593.42	592.46	423,015
2023-12-27	603.64	603.64	587.92	595.00	594.03	519,833
2023-12-22	583.21	591.46	577.31	588.31	587.36	244,365
2023-12-21	589.49	593.42	580.06	580.45	579.51	364,358
2023-12-20	579.28	595.39	579.28	593.82	592.85	511,660
2023-12-19	573.77	585.96	573.77	583.21	582.26	1,032,894

← NewerPage 12 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.