Pennon Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	569.84	590.28	567.88	573.77	572.84	597,829
2023-12-15	589.89	596.57	567.49	576.52	575.59	1,920,715
2023-12-14	598.93	603.73	581.63	591.46	590.50	811,526
2023-12-13	589.49	589.49	574.17	582.81	581.87	811,069
2023-12-12	598.93	598.93	568.66	576.92	575.98	1,098,150
2023-12-11	592.24	595.78	578.49	589.89	588.93	687,612
2023-12-08	578.10	589.89	578.10	580.45	579.51	1,396,628
2023-12-07	586.35	596.63	582.03	585.96	585.01	1,103,524
2023-12-06	567.88	586.77	567.27	586.74	585.79	820,548
2023-12-05	545.08	570.63	545.08	567.88	566.96	629,465
2023-12-04	564.34	572.59	553.73	560.80	559.89	1,006,478
2023-12-01	540.37	556.87	538.80	555.30	554.40	748,138
2023-11-30	569.84	579.67	545.08	555.70	554.79	1,549,473
2023-11-29	587.14	595.78	565.13	574.17	573.23	469,318
2023-11-28	589.49	594.60	586.74	586.74	585.79	497,457
2023-11-27	589.49	606.00	589.49	594.60	593.64	594,801
2023-11-24	608.75	608.75	591.07	602.86	601.88	279,534
2023-11-23	597.75	597.75	587.92	595.78	594.81	215,833
2023-11-22	566.31	590.67	566.31	589.49	588.54	743,000
2023-11-21	570.63	588.71	570.63	578.10	577.16	280,887
2023-11-20	585.17	596.57	576.52	584.78	583.83	451,449
2023-11-17	585.96	592.64	582.81	587.14	586.18	2,424,278
2023-11-16	588.31	591.85	584.38	585.17	584.22	364,696
2023-11-15	585.56	600.50	585.56	587.53	586.58	679,102
2023-11-14	565.13	588.31	561.98	588.31	587.36	582,083
2023-11-13	554.91	571.81	550.59	565.13	564.21	618,293
2023-11-10	565.91	569.45	558.45	569.06	568.13	2,465,500
2023-11-09	565.52	577.31	564.73	569.84	568.92	2,230,047
2023-11-08	578.88	583.89	563.56	568.66	567.74	2,026,468
2023-11-07	582.03	593.42	579.28	583.21	582.26	708,146
2023-11-06	603.25	603.25	579.67	582.42	581.47	586,371
2023-11-03	586.74	599.32	582.03	591.46	590.50	751,052
2023-11-02	579.67	585.56	573.38	581.24	580.30	838,555
2023-11-01	572.20	577.31	560.02	570.63	569.70	825,530
2023-10-31	565.52	576.13	558.84	571.02	570.10	717,646
2023-10-30	566.31	571.02	553.73	559.63	558.72	532,173
2023-10-27	549.80	561.98	544.69	556.09	555.19	692,030
2023-10-26	554.52	554.52	543.12	548.23	547.34	635,613
2023-10-25	553.34	554.52	538.01	549.01	548.12	1,565,336
2023-10-24	545.87	553.73	532.90	553.34	552.44	1,273,104
2023-10-23	534.87	535.26	520.33	535.26	534.39	513,089
2023-10-20	530.54	535.26	522.68	532.90	532.04	2,164,324
2023-10-19	534.87	542.73	527.40	534.47	533.61	813,339
2023-10-18	551.37	556.48	537.22	538.80	537.92	834,217
2023-10-17	536.05	554.12	536.05	554.12	553.22	1,046,308
2023-10-16	533.69	543.12	515.61	536.05	535.18	1,245,069
2023-10-13	516.00	527.01	510.89	519.54	518.70	1,099,661
2023-10-12	527.40	528.97	514.43	517.18	516.34	557,440
2023-10-11	516.00	523.47	510.89	512.86	512.03	1,087,772
2023-10-10	490.85	517.58	490.85	517.58	516.74	1,490,358
2023-10-09	483.78	487.71	479.06	486.14	485.35	761,833
2023-10-06	480.63	485.74	468.84	481.42	480.64	694,400
2023-10-05	471.59	482.21	468.45	479.45	478.68	741,694
2023-10-04	467.27	482.21	464.03	468.45	467.69	1,302,542
2023-10-03	477.10	481.03	464.52	469.63	468.87	1,926,997
2023-10-02	465.31	484.17	459.41	478.28	477.50	2,131,040
2023-09-29	427.58	468.84	418.80	460.59	459.84	2,197,418
2023-09-28	457.05	466.09	433.08	433.08	432.38	1,285,160
2023-09-27	471.20	479.06	465.31	465.70	464.94	717,903
2023-09-26	467.66	482.21	466.49	480.63	479.85	482,219

← NewerPage 13 of 22 · 1,269 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.