Pennon Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	559.63	562.38	551.80	558.84	557.71	1,805,494
2023-06-29	580.45	580.85	550.59	563.56	562.42	2,290,213
2023-06-28	565.91	587.53	565.91	582.03	580.85	1,725,557
2023-06-27	586.74	586.74	566.31	579.28	578.10	370,392
2023-06-26	578.49	580.06	568.27	570.63	569.48	773,841
2023-06-23	582.42	590.28	575.74	575.74	574.57	1,042,516
2023-06-22	595.39	595.39	583.21	584.38	583.20	687,440
2023-06-21	590.67	596.17	582.03	591.85	590.65	1,263,680
2023-06-20	598.14	599.71	588.31	592.24	591.05	816,490
2023-06-19	605.21	608.36	596.83	599.71	598.50	313,706
2023-06-16	597.75	605.61	594.21	602.86	601.64	2,838,713
2023-06-15	602.46	605.61	594.60	594.60	593.40	740,712
2023-06-14	600.10	608.75	595.39	602.86	601.64	2,899,076
2023-06-13	618.97	624.86	600.50	600.50	599.28	3,156,562
2023-06-12	627.22	630.36	618.18	618.57	617.32	478,173
2023-06-09	621.72	627.61	613.86	624.08	622.82	2,681,391
2023-06-08	613.07	624.47	610.72	618.18	616.93	1,290,510
2023-06-07	613.07	624.47	613.07	613.86	612.62	895,464
2023-06-06	613.07	620.93	603.25	620.93	619.68	860,703
2023-06-05	594.21	611.50	594.21	603.25	602.03	656,767
2023-06-02	611.89	622.50	593.42	604.03	602.81	2,706,153
2023-06-01	602.07	622.90	593.82	615.43	614.19	2,088,350
2023-05-31	613.47	615.43	601.68	607.96	606.74	1,448,050
2023-05-30	609.93	617.79	607.57	612.68	611.44	1,846,169
2023-05-26	609.14	621.33	606.20	609.14	607.91	685,312
2023-05-25	618.57	624.47	610.72	614.25	613.01	797,391
2023-05-24	636.65	636.65	611.11	618.18	616.93	1,461,135
2023-05-23	631.54	635.47	615.43	628.79	627.52	1,098,570
2023-05-22	645.30	655.52	640.84	646.08	644.78	719,221
2023-05-19	653.55	655.12	646.32	649.62	648.31	809,755
2023-05-18	662.59	670.06	644.91	647.66	646.35	523,350
2023-05-17	670.45	672.02	651.98	661.41	660.07	614,269
2023-05-16	670.45	678.70	670.45	673.20	671.84	446,065
2023-05-15	675.95	675.95	667.31	670.06	668.70	429,217
2023-05-12	680.28	680.28	662.20	667.70	666.35	598,448
2023-05-11	678.31	683.81	671.42	673.59	672.23	430,174
2023-05-10	683.81	684.60	676.74	678.31	676.94	300,025
2023-05-09	682.24	685.03	672.02	679.49	678.12	701,302
2023-05-05	684.21	688.92	675.17	685.38	684.00	477,075
2023-05-04	671.24	681.06	664.95	679.88	678.51	448,154
2023-05-03	653.16	679.88	653.16	674.38	673.02	380,914
2023-05-02	676.35	681.06	660.23	669.66	668.31	609,289
2023-04-28	670.84	679.10	670.84	675.95	674.59	530,486
2023-04-27	673.99	679.10	668.75	675.56	674.19	894,225
2023-04-26	679.88	683.42	675.17	675.56	674.19	415,575
2023-04-25	672.81	681.45	672.81	679.49	678.12	1,191,246
2023-04-24	683.03	689.71	677.52	678.31	676.94	960,190
2023-04-21	684.99	684.99	671.63	679.88	678.51	1,893,387
2023-04-20	674.38	674.38	665.73	672.02	670.66	1,644,502
2023-04-19	663.77	673.59	657.87	670.84	669.49	577,051
2023-04-18	675.17	676.35	665.30	668.88	667.53	564,363
2023-04-17	673.59	679.10	667.63	672.81	671.45	773,640
2023-04-14	689.31	689.31	676.74	679.88	678.51	537,833
2023-04-13	692.85	704.25	684.21	684.21	682.82	555,108
2023-04-12	697.57	707.00	695.60	699.14	697.73	597,362
2023-04-11	698.35	703.46	693.24	697.57	696.16	640,108
2023-04-06	692.07	701.10	684.61	694.03	692.63	1,395,992
2023-04-05	673.99	690.89	670.84	684.99	683.61	651,557
2023-04-04	650.41	674.38	646.87	671.63	670.27	1,557,393
2023-04-03	687.74	691.28	672.81	673.99	672.62	930,604

← NewerPage 15 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.