Pennon Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	475.52	487.71	471.99	475.92	475.15	1,489,794
2023-09-22	487.71	494.78	482.60	487.71	486.92	1,002,695
2023-09-21	483.78	497.93	483.78	491.24	490.45	559,912
2023-09-20	481.42	497.53	481.03	497.53	496.73	440,089
2023-09-19	488.10	490.46	482.21	482.60	481.82	981,789
2023-09-18	491.24	500.28	484.85	486.53	485.74	659,756
2023-09-15	512.47	517.97	496.75	501.46	500.65	3,211,553
2023-09-14	469.63	508.14	466.49	506.57	505.75	933,226
2023-09-13	471.59	475.92	461.38	471.20	470.44	984,597
2023-09-12	466.49	482.21	461.77	474.35	473.58	1,012,317
2023-09-11	493.60	493.60	479.45	480.24	479.46	448,844
2023-09-08	490.46	490.46	477.88	480.63	479.85	466,306
2023-09-07	482.60	486.14	475.92	479.06	478.28	902,634
2023-09-06	477.88	488.89	477.88	484.96	484.17	824,709
2023-09-05	495.17	499.10	482.99	482.99	482.21	545,245
2023-09-04	500.68	507.36	498.71	499.50	498.69	890,335
2023-09-01	506.96	507.36	499.10	500.68	499.86	370,368
2023-08-31	517.97	517.97	506.18	506.96	506.14	1,005,901
2023-08-30	511.68	511.68	501.46	507.75	506.93	1,895,749
2023-08-29	494.39	506.96	493.21	506.96	506.14	544,389
2023-08-25	499.89	504.61	489.67	489.67	488.88	846,404
2023-08-24	504.61	513.65	499.50	503.82	503.00	736,293
2023-08-23	499.50	509.72	492.03	500.68	499.86	869,002
2023-08-22	486.92	494.78	481.42	494.78	493.98	2,151,219
2023-08-21	487.31	492.48	482.99	482.99	482.21	671,583
2023-08-18	491.64	492.82	484.56	492.82	492.02	854,622
2023-08-17	494.39	499.10	488.89	489.67	488.88	1,171,974
2023-08-16	500.68	505.79	494.00	497.14	496.33	562,601
2023-08-15	505.79	511.29	489.28	496.75	495.94	952,773
2023-08-14	508.54	509.72	497.93	504.61	503.79	520,539
2023-08-11	516.00	516.79	506.18	507.36	506.53	808,732
2023-08-10	505.79	515.61	505.79	515.22	514.38	489,144
2023-08-09	528.97	528.97	500.28	507.75	506.93	1,375,353
2023-08-08	510.89	526.61	510.89	519.93	519.09	396,479
2023-08-07	524.65	528.19	518.67	521.11	520.27	357,683
2023-08-04	518.75	525.83	511.29	525.04	524.19	321,141
2023-08-03	525.44	534.87	516.40	519.54	518.70	1,340,701
2023-08-02	537.62	539.58	529.55	529.76	528.90	611,450
2023-08-01	552.55	553.73	540.76	540.76	539.88	1,318,848
2023-07-31	553.34	557.66	547.05	552.55	551.66	658,307
2023-07-28	562.38	563.56	550.19	550.59	549.69	586,167
2023-07-27	565.13	565.13	554.12	557.66	556.76	716,555
2023-07-26	559.63	566.70	556.48	561.98	561.07	564,129
2023-07-25	561.20	567.49	559.63	565.13	564.21	1,026,578
2023-07-24	564.34	565.52	558.81	561.20	560.29	676,048
2023-07-21	558.84	565.91	558.84	562.38	561.46	1,934,984
2023-07-20	563.95	565.91	558.84	560.41	559.50	681,900
2023-07-19	566.70	590.28	564.34	585.56	584.38	1,072,282
2023-07-18	558.45	559.23	552.16	558.84	557.71	833,769
2023-07-17	550.59	557.45	546.26	551.77	550.65	1,032,904
2023-07-14	562.38	562.38	549.41	550.19	549.08	911,451
2023-07-13	549.80	554.52	547.84	554.52	553.40	687,302
2023-07-12	539.19	551.77	531.33	549.80	548.69	669,076
2023-07-11	546.26	546.26	532.12	535.65	534.57	525,207
2023-07-10	528.97	548.49	524.65	541.55	540.45	1,146,779
2023-07-07	548.23	548.23	529.36	533.69	532.61	864,072
2023-07-06	541.15	550.19	536.83	542.73	541.63	1,228,777
2023-07-05	551.77	555.30	534.87	541.55	540.45	1,165,516
2023-07-04	550.19	560.41	549.80	550.19	549.08	4,050,801
2023-07-03	559.23	561.98	546.66	560.41	559.28	667,015

← NewerPage 14 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.