Pennon Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	738.05	749.44	728.61	749.44	747.83	327,197
2023-01-05	742.37	745.51	727.43	732.54	730.96	558,168
2023-01-04	708.18	742.37	707.78	742.37	740.77	610,884
2023-01-03	701.50	715.25	698.35	712.89	711.36	814,205
2022-12-30	710.93	712.11	698.35	698.35	696.85	356,028
2022-12-29	697.17	710.54	692.07	707.39	705.87	390,862
2022-12-28	684.60	703.85	684.60	699.93	698.41	536,068
2022-12-23	693.24	705.03	690.49	694.03	692.53	173,142
2022-12-22	688.53	701.10	687.74	693.24	691.75	630,580
2022-12-21	673.99	694.42	673.99	694.42	692.92	2,193,609
2022-12-20	691.67	693.64	676.35	684.60	683.12	464,141
2022-12-19	696.39	698.75	690.89	691.67	690.18	561,500
2022-12-16	710.54	712.89	690.49	696.00	694.49	2,674,503
2022-12-15	706.61	725.47	706.61	720.36	718.81	649,407
2022-12-14	718.79	726.65	711.32	718.40	716.85	1,094,523
2022-12-13	718.00	732.54	706.21	731.76	730.18	1,459,695
2022-12-12	734.12	743.55	719.18	720.36	718.81	401,134
2022-12-09	749.44	749.44	726.26	740.01	738.41	465,561
2022-12-08	753.77	753.77	725.86	733.72	732.14	509,412
2022-12-07	720.75	746.30	720.75	738.83	737.24	662,211
2022-12-06	749.44	749.44	717.22	738.05	736.45	719,873
2022-12-05	760.05	760.05	740.55	751.01	749.39	533,297
2022-12-02	734.51	753.77	732.94	741.98	740.37	622,015
2022-12-01	738.05	753.77	730.58	737.65	736.06	743,319
2022-11-30	713.68	741.68	670.54	719.97	718.41	1,915,783
2022-11-29	760.45	767.13	730.58	738.05	736.45	929,297
2022-11-28	785.99	785.99	756.91	759.27	757.63	855,697
2022-11-25	790.71	790.71	765.95	773.42	771.75	772,814
2022-11-24	778.92	796.21	776.17	785.99	784.29	891,939
2022-11-23	758.48	778.33	751.01	774.99	773.31	1,880,459
2022-11-22	760.05	767.52	752.19	757.70	756.06	806,038
2022-11-21	742.76	760.45	742.76	760.45	758.81	603,945
2022-11-18	719.18	747.48	717.61	747.48	745.86	855,019
2022-11-17	730.58	736.08	715.25	720.36	718.81	577,535
2022-11-16	723.50	736.87	718.40	730.19	728.61	582,428
2022-11-15	751.80	757.30	732.94	736.08	734.49	793,879
2022-11-14	740.01	751.80	729.01	751.80	750.18	643,170
2022-11-11	732.54	747.44	732.54	733.72	732.14	549,660
2022-11-10	707.39	745.12	701.50	738.44	736.85	565,242
2022-11-09	691.67	715.25	691.67	713.29	711.75	476,446
2022-11-08	685.78	702.68	683.03	702.68	701.16	1,029,012
2022-11-07	680.28	690.89	673.99	685.78	684.30	694,215
2022-11-04	661.02	683.03	661.02	680.28	678.81	706,644
2022-11-03	668.88	670.45	650.01	661.02	659.59	388,289
2022-11-02	666.91	674.38	660.63	672.42	670.96	1,953,960
2022-11-01	653.16	674.38	653.16	663.38	661.94	571,467
2022-10-31	653.16	669.27	653.16	658.27	656.85	819,041
2022-10-28	670.45	670.45	654.34	662.98	661.55	744,035
2022-10-27	646.48	668.49	646.48	664.56	663.12	850,120
2022-10-26	649.62	669.27	648.05	659.05	657.63	962,502
2022-10-25	646.48	660.23	638.62	660.23	658.81	1,098,385
2022-10-24	623.29	644.91	618.97	643.73	642.34	838,669
2022-10-21	631.54	631.54	606.79	618.57	617.24	4,604,492
2022-10-20	628.79	639.01	622.90	623.68	622.34	1,037,866
2022-10-19	662.98	662.98	631.54	632.72	631.36	854,370
2022-10-18	647.66	660.01	640.19	650.80	649.40	5,007,120
2022-10-17	604.82	646.48	604.82	642.15	640.77	1,373,223
2022-10-14	608.75	624.08	605.65	615.82	614.50	1,063,824
2022-10-13	593.42	618.57	583.60	600.89	599.59	1,218,159
2022-10-12	593.42	604.82	588.31	593.42	592.14	1,169,169

← NewerPage 17 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.