Pennon Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	785.21	793.06	757.70	764.77	762.91	1,044,204
2022-07-14	774.99	782.45	764.38	781.67	779.77	842,866
2022-07-13	762.02	774.59	761.23	772.24	770.36	536,264
2022-07-12	765.56	773.81	759.27	763.98	762.13	473,138
2022-07-11	746.30	767.52	746.30	765.56	763.70	436,950
2022-07-08	757.70	772.63	757.70	758.87	757.03	948,711
2022-07-07	766.34	770.66	748.26	760.05	758.21	1,222,947
2022-07-06	758.87	776.95	754.16	762.02	760.17	1,404,519
2022-07-05	766.73	771.84	746.69	752.19	750.37	761,074
2022-07-04	749.44	763.20	747.06	762.80	760.95	1,017,942
2022-07-01	743.15	762.80	733.18	749.84	748.02	1,573,704
2022-06-30	774.99	784.03	735.69	748.66	746.84	2,249,642
2022-06-29	791.49	805.64	785.21	785.21	783.30	3,694,052
2022-06-28	836.29	841.01	776.56	791.49	789.57	2,721,751
2022-06-27	824.50	845.73	820.57	841.01	838.97	1,406,544
2022-06-24	811.14	826.86	795.42	826.86	824.86	1,482,425
2022-06-23	797.78	797.78	782.45	794.64	792.71	1,214,696
2022-06-22	797.78	802.50	785.99	798.57	796.63	1,536,151
2022-06-21	786.78	803.28	780.88	799.35	797.41	1,109,345
2022-06-20	819.00	839.44	788.35	791.49	789.57	1,470,201
2022-06-17	815.86	844.94	813.50	834.72	832.70	3,569,557
2022-06-16	808.78	819.79	806.43	818.22	816.23	1,565,783
2022-06-15	796.99	827.65	796.99	816.64	814.66	1,269,184
2022-06-14	827.65	833.94	801.71	801.71	799.77	1,693,329
2022-06-13	822.15	830.20	816.64	827.65	825.64	1,705,458
2022-06-10	820.57	823.72	808.00	819.79	817.80	2,134,820
2022-06-09	814.29	826.08	814.29	819.00	817.02	848,204
2022-06-08	817.43	824.50	807.21	818.22	816.23	1,037,486
2022-06-07	811.93	824.50	804.07	813.50	811.53	1,681,374
2022-06-06	801.71	829.22	798.57	807.21	805.25	1,354,297
2022-06-01	787.56	798.57	776.40	793.85	791.93	895,117
2022-05-31	805.64	809.02	784.81	786.78	784.87	2,139,091
2022-05-30	783.24	813.64	783.24	808.78	806.82	1,276,796
2022-05-27	813.50	813.50	788.35	794.64	792.71	1,476,172
2022-05-26	837.08	841.01	811.14	811.14	809.18	1,412,968
2022-05-25	865.38	868.52	830.79	837.87	835.83	1,544,879
2022-05-24	837.08	863.80	837.08	863.80	861.71	1,791,527
2022-05-23	842.58	859.87	842.58	859.87	857.79	764,296
2022-05-20	833.94	838.65	826.86	838.65	836.62	775,195
2022-05-19	850.44	850.44	832.36	833.15	831.13	798,673
2022-05-18	844.15	859.87	844.15	848.08	846.03	524,280
2022-05-17	844.94	854.37	843.37	847.30	845.24	510,942
2022-05-16	830.79	848.87	830.79	843.37	841.32	579,911
2022-05-13	823.72	840.22	820.57	836.29	834.27	691,822
2022-05-12	806.43	823.72	805.64	815.86	813.88	511,505
2022-05-11	831.58	831.58	807.21	819.79	817.80	864,432
2022-05-10	785.99	819.79	785.99	813.50	811.53	654,038
2022-05-09	834.72	834.72	798.57	802.50	800.55	716,200
2022-05-06	860.66	862.23	820.18	821.36	819.37	1,377,357
2022-05-05	848.08	871.66	845.73	859.09	857.00	929,607
2022-05-04	851.23	857.52	827.65	847.30	845.24	1,008,345
2022-05-03	871.66	874.81	852.01	852.80	850.73	1,117,935
2022-04-29	874.81	883.45	863.88	874.02	871.90	1,076,016
2022-04-28	850.44	873.24	845.73	873.24	871.12	940,191
2022-04-27	847.30	863.02	842.58	854.37	852.30	839,354
2022-04-26	838.65	860.66	835.51	849.66	847.60	1,022,757
2022-04-25	840.22	840.22	816.64	828.43	826.43	1,022,411
2022-04-22	828.43	844.94	823.72	837.87	835.83	2,418,305
2022-04-21	819.00	838.65	816.64	828.43	826.43	1,218,902
2022-04-20	816.64	819.79	806.43	819.79	817.80	778,650

← NewerPage 19 of 22 · 1,269 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.