Pennon Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	681.06	695.24	680.67	686.96	685.57	644,982
2023-03-30	683.81	691.28	679.49	683.03	681.65	633,184
2023-03-29	664.56	682.24	659.45	677.52	676.15	485,769
2023-03-28	664.95	674.77	657.87	661.80	660.47	568,094
2023-03-27	674.77	674.77	661.80	662.20	660.86	1,024,424
2023-03-24	676.74	676.74	664.09	668.49	667.13	2,316,739
2023-03-23	672.42	683.03	669.66	676.74	675.37	1,843,589
2023-03-22	676.35	676.35	661.02	673.59	672.23	754,220
2023-03-21	690.89	692.85	674.77	675.95	674.59	766,908
2023-03-20	675.56	697.57	673.59	685.38	684.00	906,300
2023-03-17	691.28	701.89	672.81	676.74	675.37	6,371,999
2023-03-16	684.21	693.64	677.92	689.71	688.31	901,241
2023-03-15	675.95	696.39	669.66	686.17	684.78	1,643,010
2023-03-14	675.95	686.17	672.81	676.35	674.98	819,626
2023-03-13	681.45	687.35	660.63	677.92	676.55	1,115,634
2023-03-10	674.77	677.92	665.34	675.95	674.59	519,050
2023-03-09	668.09	681.06	653.55	675.56	674.19	1,342,294
2023-03-08	664.16	670.84	654.34	667.70	666.35	662,650
2023-03-07	674.38	679.10	666.13	667.31	665.96	724,328
2023-03-06	664.56	696.39	663.80	675.17	673.80	1,276,195
2023-03-03	635.87	686.17	631.94	677.92	676.55	2,569,437
2023-03-02	628.01	637.44	624.08	632.72	631.44	989,861
2023-03-01	644.12	648.05	626.43	629.58	628.31	1,705,363
2023-02-28	658.66	662.98	646.48	648.44	647.13	1,937,662
2023-02-27	662.20	668.49	658.27	664.95	663.60	510,334
2023-02-24	662.59	664.16	648.44	660.23	658.90	658,085
2023-02-23	671.63	673.20	655.52	658.27	656.94	1,069,894
2023-02-22	686.17	686.17	669.27	669.27	667.92	709,451
2023-02-21	693.24	702.28	686.17	686.17	684.78	966,260
2023-02-20	691.67	702.28	688.14	693.64	692.24	1,092,482
2023-02-17	684.99	692.85	681.06	688.92	687.53	521,939
2023-02-16	697.17	698.75	676.74	686.96	685.57	423,504
2023-02-15	699.53	703.07	686.96	694.82	693.41	838,559
2023-02-14	721.15	729.79	698.75	698.75	697.33	569,889
2023-02-13	699.93	721.54	696.00	721.54	720.08	890,319
2023-02-10	723.11	725.08	701.10	710.54	709.10	427,323
2023-02-09	736.08	739.22	707.78	724.68	723.22	1,647,189
2023-02-08	740.01	748.66	734.51	735.29	733.81	780,288
2023-02-07	730.58	736.08	726.26	736.08	734.59	5,174,405
2023-02-06	728.61	736.47	721.19	731.76	730.28	434,472
2023-02-03	748.66	748.66	724.68	730.97	729.49	856,381
2023-02-02	715.64	743.55	715.64	743.55	742.04	716,984
2023-02-01	718.79	727.43	711.32	713.68	712.24	667,985
2023-01-31	729.79	731.76	712.89	721.15	719.69	1,094,021
2023-01-30	741.19	741.19	724.68	728.61	727.14	390,530
2023-01-27	738.83	740.40	731.36	738.44	736.95	327,170
2023-01-26	739.62	740.40	724.68	733.72	732.24	496,864
2023-01-25	742.76	745.12	724.96	743.94	742.34	475,260
2023-01-24	730.19	737.68	722.33	722.33	720.77	2,447,028
2023-01-23	731.36	731.36	721.54	724.68	723.12	686,489
2023-01-20	727.83	730.97	719.57	725.47	723.90	2,229,023
2023-01-19	723.50	730.97	715.25	722.33	720.77	546,519
2023-01-18	727.04	730.19	719.57	721.15	719.59	1,466,019
2023-01-17	733.33	734.51	721.54	724.68	723.12	802,975
2023-01-16	735.69	748.36	729.79	730.97	729.39	765,501
2023-01-13	727.43	747.48	727.43	731.36	729.79	774,211
2023-01-12	760.05	766.73	751.41	763.20	761.55	356,728
2023-01-11	757.30	758.48	740.01	756.52	754.88	432,618
2023-01-10	735.69	744.33	731.76	738.44	736.85	455,599
2023-01-09	751.01	751.80	728.22	740.40	738.81	620,375

← NewerPage 16 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.