Pennon Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	595.00	600.89	588.85	596.96	595.67	909,713
2022-10-10	605.21	607.96	595.78	596.57	595.28	558,434
2022-10-07	609.14	619.75	604.43	605.61	604.30	755,468
2022-10-06	629.97	634.29	606.00	611.89	610.57	439,500
2022-10-05	644.91	644.91	620.73	627.61	626.26	2,616,823
2022-10-04	636.65	651.59	629.58	643.73	642.34	783,583
2022-10-03	615.82	624.47	598.53	624.47	623.12	1,242,326
2022-09-30	589.10	628.01	577.70	618.57	617.24	1,732,438
2022-09-29	626.04	629.19	587.53	603.64	602.34	5,750,090
2022-09-28	620.93	639.01	607.57	628.79	627.44	3,113,134
2022-09-27	660.23	668.09	619.36	619.36	618.02	1,762,289
2022-09-26	688.92	691.28	646.87	662.20	660.77	2,603,111
2022-09-23	684.21	699.14	680.67	688.14	686.65	1,490,504
2022-09-22	711.32	716.43	684.21	684.21	682.73	892,747
2022-09-21	705.03	721.54	703.85	719.57	718.02	934,488
2022-09-20	727.43	727.43	706.61	708.57	707.04	893,304
2022-09-16	704.25	720.75	704.25	717.22	715.67	2,636,590
2022-09-15	740.40	740.40	706.61	714.07	712.53	1,097,229
2022-09-14	763.98	763.98	738.05	738.05	736.45	3,253,667
2022-09-13	763.98	771.45	756.91	758.48	756.84	1,119,678
2022-09-12	752.98	765.16	748.26	764.38	762.73	545,020
2022-09-09	755.73	755.73	742.37	745.91	744.30	567,060
2022-09-08	756.91	760.05	734.12	743.15	741.55	1,916,781
2022-09-07	752.19	764.53	746.69	750.62	749.00	2,761,158
2022-09-06	747.48	763.98	745.12	752.19	750.57	3,024,428
2022-09-05	730.97	752.79	730.97	746.30	744.69	1,722,609
2022-09-02	729.40	748.26	729.40	744.33	742.73	1,265,727
2022-09-01	724.29	743.94	722.72	740.80	739.20	2,054,773
2022-08-31	719.18	739.62	703.46	734.12	732.53	2,705,601
2022-08-30	732.94	749.05	719.18	719.97	718.41	919,469
2022-08-26	735.69	739.22	728.61	732.94	731.35	662,627
2022-08-25	744.73	753.28	732.94	735.69	734.10	532,094
2022-08-24	757.70	761.23	745.51	749.05	747.43	929,745
2022-08-23	780.49	784.42	758.48	758.87	757.24	661,212
2022-08-22	784.81	784.81	769.49	781.28	779.59	894,902
2022-08-19	782.06	789.92	781.67	784.81	783.12	418,403
2022-08-18	778.92	790.66	778.92	789.14	787.43	1,873,292
2022-08-17	793.85	794.64	780.10	783.63	781.94	1,662,167
2022-08-16	811.93	811.93	790.71	792.28	790.57	533,266
2022-08-15	800.14	808.00	787.56	796.21	794.49	735,757
2022-08-12	793.85	813.38	793.85	803.28	801.55	616,328
2022-08-11	817.43	822.93	805.64	805.64	803.90	588,401
2022-08-10	807.21	818.22	804.85	815.07	813.31	462,439
2022-08-09	804.07	811.93	800.14	809.57	807.82	529,495
2022-08-08	802.50	813.50	798.57	807.21	805.47	666,033
2022-08-05	814.29	819.79	787.56	801.71	799.98	815,074
2022-08-04	806.43	819.00	795.42	814.29	812.53	629,057
2022-08-03	820.57	820.57	789.92	804.07	802.33	1,299,227
2022-08-02	807.21	814.29	784.81	808.78	807.04	679,888
2022-08-01	764.38	792.24	763.98	789.92	788.22	449,302
2022-07-29	756.12	800.14	756.12	789.14	787.43	1,009,921
2022-07-28	768.70	782.85	759.27	782.85	781.16	748,989
2022-07-27	765.16	774.20	761.23	768.70	767.04	1,164,593
2022-07-26	769.49	783.63	765.65	773.81	772.14	710,563
2022-07-25	773.81	778.13	763.59	767.52	765.86	534,305
2022-07-22	759.66	777.74	756.52	774.20	772.53	775,740
2022-07-21	763.98	764.77	752.19	759.66	758.02	848,395
2022-07-20	774.20	787.56	772.63	785.99	784.08	734,059
2022-07-19	773.42	780.10	771.06	776.95	775.07	728,180
2022-07-18	765.16	780.88	763.59	775.77	773.89	666,435

← NewerPage 18 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.